汤臣倍健_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐保健品排行榜前十名汤臣倍健褪黑素叶黄素哪个牌子最好汤臣倍健鱼油软胶囊汤臣倍健官方旗舰店汤臣倍健钙片汤臣倍健蛋白粉汤臣倍健制药dha 汤臣倍健维生素b族汤臣倍健叶黄素

汤臣倍健营养网

汤臣倍健秉承“科学营养”的品牌主张,致力为家人和朋友生产全球高品质的营养品,多方位解决人们的健康问题,实现生命质量的提升。

by-health.com

汤臣倍健(300146) 股票价格行情走势图东方财富网

提供汤臣倍健(300146)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及汤臣倍健(300146)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

汤臣倍健_最新资讯

资讯聚合

汤臣倍健(300146)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供汤臣倍健(300146)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,财务指标分析等与汤臣倍健(300146)股票相关...

新浪财经

汤臣倍健[300146]

-0.39（-2.48%）

2024-05-23 15:00:00已收盘（北京时间）

今开
15.68
最高
15.73
市盈率

昨收
15.74
最低
15.32
总市值
261.08亿

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":["15.68","15.59","15.50","15.41","15.32"]},"cyrate":{"o":["-0.38%","-0.95%","-1.52%","-2.10%","-2.67%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"-0.38%","volumn":"307.00","time":"09:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"-0.38%","volumn":"1975.00","time":"09:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.65","rise":"-0.57%","volumn":"2717.00","time":"09:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.67","rise":"-0.44%","volumn":"3717.00","time":"09:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.63","rise":"-0.70%","volumn":"5350.00","time":"09:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.60","rise":"-0.89%","volumn":"7717.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.60","rise":"-0.89%","volumn":"9369.00","time":"09:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.59","rise":"-0.95%","volumn":"1.08\u4e07","time":"09:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.62","rise":"-0.76%","volumn":"1.15\u4e07","time":"09:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.60","rise":"-0.89%","volumn":"1.27\u4e07","time":"09:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.60","rise":"-0.89%","volumn":"1.34\u4e07","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.60","rise":"-0.89%","volumn":"1.42\u4e07","time":"09:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.59","rise":"-0.95%","volumn":"1.49\u4e07","time":"09:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.59","rise":"-0.95%","volumn":"1.58\u4e07","time":"09:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.57","rise":"-1.08%","volumn":"1.80\u4e07","time":"09:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.58","rise":"-1.02%","volumn":"1.84\u4e07","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.58","rise":"-1.02%","volumn":"1.91\u4e07","time":"09:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.58","rise":"-1.02%","volumn":"1.95\u4e07","time":"09:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.58","rise":"-1.02%","volumn":"1.98\u4e07","time":"09:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.59","rise":"-0.95%","volumn":"2.03\u4e07","time":"09:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.59","rise":"-0.95%","volumn":"2.06\u4e07","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.59","rise":"-0.95%","volumn":"2.13\u4e07","time":"09:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.57","rise":"-1.08%","volumn":"2.25\u4e07","time":"09:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.53","rise":"-1.33%","volumn":"2.59\u4e07","time":"09:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.57","rise":"-1.08%","volumn":"2.63\u4e07","time":"09:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.57","rise":"-1.08%","volumn":"2.68\u4e07","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.55","rise":"-1.21%","volumn":"2.73\u4e07","time":"09:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.53","rise":"-1.33%","volumn":"2.81\u4e07","time":"09:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.53","rise":"-1.33%","volumn":"2.86\u4e07","time":"09:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.51","rise":"-1.46%","volumn":"3.09\u4e07","time":"09:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.51","rise":"-1.46%","volumn":"3.16\u4e07","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.50","rise":"-1.52%","volumn":"3.44\u4e07","time":"10:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.47","rise":"-1.72%","volumn":"3.66\u4e07","time":"10:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.47","rise":"-1.72%","volumn":"3.74\u4e07","time":"10:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"3.86\u4e07","time":"10:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"4.04\u4e07","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"4.09\u4e07","time":"10:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"4.16\u4e07","time":"10:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"4.18\u4e07","time":"10:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"4.26\u4e07","time":"10:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.46","rise":"-1.78%","volumn":"4.33\u4e07","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.47","rise":"-1.72%","volumn":"4.37\u4e07","time":"10:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"4.46\u4e07","time":"10:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.46","rise":"-1.78%","volumn":"4.51\u4e07","time":"10:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"4.71\u4e07","time":"10:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"4.76\u4e07","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"4.79\u4e07","time":"10:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"4.83\u4e07","time":"10:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"4.90\u4e07","time":"10:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"4.97\u4e07","time":"10:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"5.04\u4e07","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"5.08\u4e07","time":"10:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"5.14\u4e07","time":"10:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"5.16\u4e07","time":"10:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"5.18\u4e07","time":"10:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"5.26\u4e07","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"5.28\u4e07","time":"10:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.46","rise":"-1.78%","volumn":"5.33\u4e07","time":"10:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"5.36\u4e07","time":"10:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"5.38\u4e07","time":"10:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"5.48\u4e07","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"5.53\u4e07","time":"10:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"5.55\u4e07","time":"10:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"5.56\u4e07","time":"10:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"5.61\u4e07","time":"10:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"5.64\u4e07","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"5.68\u4e07","time":"10:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"5.69\u4e07","time":"10:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"5.71\u4e07","time":"10:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"5.72\u4e07","time":"10:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"5.85\u4e07","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"5.86\u4e07","time":"10:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"5.88\u4e07","time":"10:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"5.91\u4e07","time":"10:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.01\u4e07","time":"10:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.03\u4e07","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.03\u4e07","time":"10:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.10\u4e07","time":"10:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.17\u4e07","time":"10:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.18\u4e07","time":"10:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.45","rise":"-1.84%","volumn":"6.20\u4e07","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.22\u4e07","time":"10:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.25\u4e07","time":"10:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.28\u4e07","time":"10:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.29\u4e07","time":"10:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.33\u4e07","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.34\u4e07","time":"10:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.35\u4e07","time":"10:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.35\u4e07","time":"10:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.39\u4e07","time":"10:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.40\u4e07","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.42\u4e07","time":"11:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.44\u4e07","time":"11:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.45\u4e07","time":"11:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.46\u4e07","time":"11:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.46\u4e07","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.47\u4e07","time":"11:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.48\u4e07","time":"11:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.91%","volumn":"6.48\u4e07","time":"11:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.43","rise":"-1.97%","volumn":"6.51\u4e07","time":"11:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"6.55\u4e07","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"6.56\u4e07","time":"11:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"6.59\u4e07","time":"11:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"6.64\u4e07","time":"11:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"6.66\u4e07","time":"11:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"6.67\u4e07","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"6.85\u4e07","time":"11:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"6.95\u4e07","time":"11:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"7.07\u4e07","time":"11:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"7.13\u4e07","time":"11:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"7.20\u4e07","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"7.25\u4e07","time":"11:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"7.28\u4e07","time":"11:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"7.34\u4e07","time":"11:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"7.38\u4e07","time":"11:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"7.46\u4e07","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.33","rise":"-2.60%","volumn":"7.55\u4e07","time":"11:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.33","rise":"-2.60%","volumn":"7.57\u4e07","time":"11:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"7.64\u4e07","time":"11:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"7.65\u4e07","time":"11:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"7.68\u4e07","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"7.77\u4e07","time":"13:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"7.80\u4e07","time":"13:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"7.81\u4e07","time":"13:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.40","rise":"-2.16%","volumn":"7.83\u4e07","time":"13:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"7.85\u4e07","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"7.90\u4e07","time":"13:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"7.91\u4e07","time":"13:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"7.91\u4e07","time":"13:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"7.93\u4e07","time":"13:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"7.93\u4e07","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"7.95\u4e07","time":"13:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.40","rise":"-2.16%","volumn":"7.96\u4e07","time":"13:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.40","rise":"-2.16%","volumn":"7.96\u4e07","time":"13:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"8.03\u4e07","time":"13:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.40","rise":"-2.16%","volumn":"8.06\u4e07","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"8.06\u4e07","time":"13:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"8.11\u4e07","time":"13:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.16\u4e07","time":"13:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"8.18\u4e07","time":"13:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.18\u4e07","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"8.19\u4e07","time":"13:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.22\u4e07","time":"13:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.24\u4e07","time":"13:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"8.29\u4e07","time":"13:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.30\u4e07","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"8.31\u4e07","time":"13:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.32\u4e07","time":"13:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.34\u4e07","time":"13:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.36\u4e07","time":"13:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.37\u4e07","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"8.42\u4e07","time":"13:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"8.45\u4e07","time":"13:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"8.49\u4e07","time":"13:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"8.49\u4e07","time":"13:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.52\u4e07","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.58\u4e07","time":"13:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.60\u4e07","time":"13:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.63\u4e07","time":"13:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.63\u4e07","time":"13:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.68\u4e07","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"8.68\u4e07","time":"13:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"8.70\u4e07","time":"13:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"8.73\u4e07","time":"13:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"8.80\u4e07","time":"13:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"8.81\u4e07","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"8.85\u4e07","time":"13:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"8.93\u4e07","time":"13:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"8.94\u4e07","time":"13:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"8.96\u4e07","time":"13:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"8.97\u4e07","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.01\u4e07","time":"13:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.03\u4e07","time":"13:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.06\u4e07","time":"13:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.13\u4e07","time":"13:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.32","rise":"-2.67%","volumn":"9.20\u4e07","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.33","rise":"-2.60%","volumn":"9.21\u4e07","time":"13:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.33","rise":"-2.60%","volumn":"9.24\u4e07","time":"13:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.28\u4e07","time":"13:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.29\u4e07","time":"13:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.31\u4e07","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.37\u4e07","time":"14:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"9.39\u4e07","time":"14:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"9.40\u4e07","time":"14:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.47\u4e07","time":"14:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.49\u4e07","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"9.53\u4e07","time":"14:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.55\u4e07","time":"14:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.57\u4e07","time":"14:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"9.57\u4e07","time":"14:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.58\u4e07","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.60\u4e07","time":"14:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"9.60\u4e07","time":"14:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.61\u4e07","time":"14:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"9.62\u4e07","time":"14:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"9.65\u4e07","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"9.65\u4e07","time":"14:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"9.65\u4e07","time":"14:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"9.69\u4e07","time":"14:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"9.73\u4e07","time":"14:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"9.86\u4e07","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"9.90\u4e07","time":"14:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"9.93\u4e07","time":"14:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"9.98\u4e07","time":"14:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"9.99\u4e07","time":"14:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"10.01\u4e07","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"10.05\u4e07","time":"14:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"10.09\u4e07","time":"14:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.42","rise":"-2.03%","volumn":"10.11\u4e07","time":"14:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.40","rise":"-2.16%","volumn":"10.14\u4e07","time":"14:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.41","rise":"-2.10%","volumn":"10.16\u4e07","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"10.17\u4e07","time":"14:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"10.18\u4e07","time":"14:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"10.22\u4e07","time":"14:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.40","rise":"-2.16%","volumn":"10.24\u4e07","time":"14:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.38","rise":"-2.29%","volumn":"10.25\u4e07","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"10.30\u4e07","time":"14:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.35\u4e07","time":"14:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.37\u4e07","time":"14:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"10.41\u4e07","time":"14:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.33","rise":"-2.60%","volumn":"10.45\u4e07","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.32","rise":"-2.67%","volumn":"10.49\u4e07","time":"14:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.32","rise":"-2.67%","volumn":"10.52\u4e07","time":"14:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"10.57\u4e07","time":"14:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.59\u4e07","time":"14:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.60\u4e07","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"10.63\u4e07","time":"14:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-2.22%","volumn":"10.66\u4e07","time":"14:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.69\u4e07","time":"14:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"10.70\u4e07","time":"14:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.77\u4e07","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"10.82\u4e07","time":"14:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.34","rise":"-2.54%","volumn":"10.88\u4e07","time":"14:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"10.93\u4e07","time":"14:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"11.00\u4e07","time":"14:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.41%","volumn":"11.03\u4e07","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"11.09\u4e07","time":"14:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"11.13\u4e07","time":"14:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"11.13\u4e07","time":"14:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.37","rise":"-2.35%","volumn":"11.13\u4e07","time":"14:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.35","rise":"-2.48%","volumn":"11.23\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":["16.00","15.90","15.79","15.69","15.59"]},"cyrate":{"o":["0.82%","0.17%","-0.47%","-1.12%","-1.76%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"0","volumn":"5143.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"0.19%","volumn":"4060.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"0.00%","volumn":"4300.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"0.25%","volumn":"1882.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"3046.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.32%","volumn":"1089.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"0.25%","volumn":"2315.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.38%","volumn":"1323.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.44%","volumn":"1984.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.95","rise":"0.50%","volumn":"2471.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.38%","volumn":"1321.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.32%","volumn":"1582.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.44%","volumn":"1111.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.44%","volumn":"1687.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"0.19%","volumn":"901.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"0.25%","volumn":"751.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"656.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"899.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.85","rise":"-0.13%","volumn":"2749.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.06%","volumn":"961.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.06%","volumn":"783.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"0.19%","volumn":"1103.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.32%","volumn":"909.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.32%","volumn":"691.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.38%","volumn":"1346.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"0.25%","volumn":"971.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.06%","volumn":"1643.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"0.19%","volumn":"335.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"659.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"309.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.06%","volumn":"2418.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"0.25%","volumn":"1611.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.32%","volumn":"655.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"1496.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"467.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.13%","volumn":"1304.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.06%","volumn":"630.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.06%","volumn":"702.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"0.00%","volumn":"1098.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"-0.19%","volumn":"2619.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"-0.19%","volumn":"1857.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.82","rise":"-0.32%","volumn":"2040.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.77","rise":"-0.63%","volumn":"3595.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.73","rise":"-0.88%","volumn":"6572.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.72","rise":"-0.95%","volumn":"5186.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.73","rise":"-0.88%","volumn":"4094.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.73","rise":"-0.88%","volumn":"3591.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.74","rise":"-0.82%","volumn":"2880.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.81","rise":"-0.38%","volumn":"4485.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.89","rise":"0.13%","volumn":"2806.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.94","rise":"0.44%","volumn":"6535.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.91","rise":"0.25%","volumn":"2834.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.87","rise":"0.00%","volumn":"2258.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.87","rise":"0.00%","volumn":"1525.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.84","rise":"-0.19%","volumn":"2776.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.81","rise":"-0.38%","volumn":"1427.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.79","rise":"-0.50%","volumn":"1937.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.76","rise":"-0.69%","volumn":"1440.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.77","rise":"-0.63%","volumn":"1693.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"-0.88%","volumn":"2542.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"-1.13%","volumn":"5134.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.64","rise":"-1.45%","volumn":"4236.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.64","rise":"-1.45%","volumn":"2462.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.59","rise":"-1.76%","volumn":"5358.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.60","rise":"-1.70%","volumn":"4977.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.62","rise":"-1.58%","volumn":"1645.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.64","rise":"-1.45%","volumn":"2309.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.62","rise":"-1.58%","volumn":"1099.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.61","rise":"-1.64%","volumn":"1082.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.60","rise":"-1.70%","volumn":"623.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.60","rise":"-1.70%","volumn":"684.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.64","rise":"-1.45%","volumn":"1443.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"-1.13%","volumn":"1317.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.68","rise":"-1.20%","volumn":"532.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"-1.13%","volumn":"410.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.71","rise":"-1.01%","volumn":"643.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"-1.07%","volumn":"1044.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.67","rise":"-1.26%","volumn":"761.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.68","rise":"-1.20%","volumn":"903.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"-0.95%","volumn":"3262.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.76","rise":"-0.69%","volumn":"2345.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.75","rise":"-0.76%","volumn":"1252.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.75","rise":"-0.76%","volumn":"838.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.76","rise":"-0.69%","volumn":"772.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.74","rise":"-0.82%","volumn":"420.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.74","rise":"-0.82%","volumn":"739.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"-1.07%","volumn":"760.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.71","rise":"-1.01%","volumn":"5635.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.74","rise":"-0.82%","volumn":"381.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.74","rise":"-0.82%","volumn":"1231.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.78","rise":"-0.57%","volumn":"1421.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.82","rise":"-0.32%","volumn":"1707.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.87","rise":"0.00%","volumn":"5146.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.91","rise":"0.25%","volumn":"3248.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.93","rise":"0.38%","volumn":"5680.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.91","rise":"0.25%","volumn":"4046.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"0.57%","volumn":"8884.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"0.50%","volumn":"3918.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"0.69%","volumn":"6436.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"0.32%","volumn":"4290.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"0.25%","volumn":"2371.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"0.38%","volumn":"2803.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"0.44%","volumn":"2472.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"0.25%","volumn":"2092.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"0.25%","volumn":"1782.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"0.25%","volumn":"2753.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"0.38%","volumn":"1430.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"0.50%","volumn":"2976.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"0.32%","volumn":"1086.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"0.44%","volumn":"989.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"0.13%","volumn":"3679.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"0.19%","volumn":"1351.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"1309.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-0.06%","volumn":"3022.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-0.06%","volumn":"1999.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-0.19%","volumn":"1611.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-0.25%","volumn":"1945.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.80","rise":"-0.44%","volumn":"2683.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.81","rise":"-0.38%","volumn":"1104.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-0.32%","volumn":"956.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-0.13%","volumn":"1225.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"1588.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-0.06%","volumn":"960.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-0.13%","volumn":"1735.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-0.06%","volumn":"658.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-0.19%","volumn":"855.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-0.06%","volumn":"1703.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"0.00%","volumn":"861.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"801.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"780.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"0.19%","volumn":"910.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"0.13%","volumn":"1607.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"0.25%","volumn":"3450.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"0.25%","volumn":"2013.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"0.32%","volumn":"930.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"0.13%","volumn":"1519.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"1133.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-0.06%","volumn":"1128.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"1097.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"2124.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"0.13%","volumn":"1170.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"1300.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"0.13%","volumn":"2411.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"0.06%","volumn":"2440.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"3388.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"2093.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.87","rise":"0.00%","volumn":"1591.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.88","rise":"0.06%","volumn":"1799.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"1553.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.82","rise":"-0.32%","volumn":"1692.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.25%","volumn":"818.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"1539.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.25%","volumn":"1417.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.25%","volumn":"674.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.88","rise":"0.06%","volumn":"1069.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.91","rise":"0.25%","volumn":"2344.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.90","rise":"0.19%","volumn":"1696.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.91","rise":"0.25%","volumn":"1058.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.89","rise":"0.13%","volumn":"1115.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.88","rise":"0.06%","volumn":"1045.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.86","rise":"-0.06%","volumn":"713.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.90","rise":"0.19%","volumn":"1073.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.00","rise":"0.82%","volumn":"1.02\u4e07","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.00","rise":"0.82%","volumn":"4745.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.00","rise":"0.82%","volumn":"3287.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.99","rise":"0.76%","volumn":"1275.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.97","rise":"0.63%","volumn":"2630.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.96","rise":"0.57%","volumn":"334.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.97","rise":"0.63%","volumn":"934.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.93","rise":"0.38%","volumn":"513.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.90","rise":"0.19%","volumn":"1105.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.91","rise":"0.25%","volumn":"278.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.92","rise":"0.32%","volumn":"588.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.93","rise":"0.38%","volumn":"504.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.93","rise":"0.38%","volumn":"893.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.91","rise":"0.25%","volumn":"676.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.92","rise":"0.32%","volumn":"966.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.91","rise":"0.25%","volumn":"2997.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.89","rise":"0.13%","volumn":"1347.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.87","rise":"0.00%","volumn":"1648.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.86","rise":"-0.06%","volumn":"1067.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.85","rise":"-0.13%","volumn":"863.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"1244.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"712.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"2091.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"903.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.87","rise":"0.00%","volumn":"750.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.85","rise":"-0.13%","volumn":"1139.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.19%","volumn":"1458.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.85","rise":"-0.13%","volumn":"1759.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.25%","volumn":"2165.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.86","rise":"-0.06%","volumn":"2740.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.85","rise":"-0.13%","volumn":"2414.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.80","rise":"-0.44%","volumn":"3807.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.81","rise":"-0.38%","volumn":"3647.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.85","rise":"-0.13%","volumn":"1619.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.86","rise":"-0.06%","volumn":"1674.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.85","rise":"-0.13%","volumn":"2216.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.85","rise":"-0.13%","volumn":"1150.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.83","rise":"-0.25%","volumn":"796.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.82","rise":"-0.32%","volumn":"1553.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.84","rise":"-0.19%","volumn":"1021.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.84","rise":"-0.19%","volumn":"965.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.82","rise":"-0.32%","volumn":"857.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.83","rise":"-0.25%","volumn":"1122.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.83","rise":"-0.25%","volumn":"757.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.83","rise":"-0.25%","volumn":"731.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.74","rise":"-0.82%","volumn":"4534.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"2158.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.73","rise":"-0.88%","volumn":"2286.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.72","rise":"-0.95%","volumn":"2906.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.73","rise":"-0.88%","volumn":"1743.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"889.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.77","rise":"-0.63%","volumn":"1156.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.76","rise":"-0.69%","volumn":"1157.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"353.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.73","rise":"-0.88%","volumn":"1620.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"525.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.73","rise":"-0.88%","volumn":"1087.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.76","rise":"-0.69%","volumn":"752.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.76","rise":"-0.69%","volumn":"425.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"912.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.73","rise":"-0.88%","volumn":"1263.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.72","rise":"-0.95%","volumn":"960.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.73","rise":"-0.88%","volumn":"832.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.72","rise":"-0.95%","volumn":"1406.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"1193.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.76","rise":"-0.69%","volumn":"1009.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.77","rise":"-0.63%","volumn":"643.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"748.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"1248.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"1033.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.76","rise":"-0.69%","volumn":"235.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"1510.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"753.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"1282.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.76","rise":"-0.69%","volumn":"725.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.75","rise":"-0.76%","volumn":"1880.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.74","rise":"-0.82%","volumn":"3150.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.74","rise":"-0.82%","volumn":"1926.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/22","2024\/05\/22"]},"cy":{"o":["16.04","15.88","15.72","15.57","15.41"]},"cyrate":{"o":["3.28%","2.27%","1.26%","0.24%","-0.77%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.53","rise":"0","volumn":"13.04\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.57","rise":"0.26%","volumn":"7.39\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"0.19%","volumn":"8.05\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.41","rise":"-0.77%","volumn":"6.41\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"0.77%","volumn":"13.70\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"2.32%","volumn":"15.39\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.84","rise":"2.00%","volumn":"8.52\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.99","rise":"2.96%","volumn":"17.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.04","rise":"3.28%","volumn":"17.92\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.84","rise":"2.00%","volumn":"9.66\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.03","rise":"3.22%","volumn":"11.28\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"2.25%","volumn":"9.41\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.78","rise":"1.61%","volumn":"8.66\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.04","rise":"3.28%","volumn":"10.87\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.90","rise":"2.38%","volumn":"7.96\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.74","rise":"1.35%","volumn":"9.18\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.91","rise":"2.45%","volumn":"10.78\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"2.25%","volumn":"9.83\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.86","rise":"2.12%","volumn":"7.85\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.74","rise":"1.35%","volumn":"6.86\u4e07","time":"05\/22"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/25","2024\/05\/22"]},"cy":{"o":["23.45","21.07","18.70","16.32","13.95"]},"cyrate":{"o":["8.87%","-2.16%","-13.19%","-24.21%","-35.24%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"21.54","rise":"0","volumn":"9.39\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.45","rise":"4.23%","volumn":"13.89\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.54","rise":"4.64%","volumn":"11.84\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.34","rise":"3.71%","volumn":"8.53\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"21.85","rise":"1.44%","volumn":"14.92\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"21.55","rise":"0.05%","volumn":"10.40\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.72","rise":"0.84%","volumn":"9.99\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.54","rise":"0.00%","volumn":"8.16\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"21.24","rise":"-1.39%","volumn":"6.86\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.58","rise":"0.19%","volumn":"9.18\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"21.51","rise":"-0.14%","volumn":"7.03\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.75","rise":"0.98%","volumn":"11.74\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"22.14","rise":"2.79%","volumn":"12.18\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.10","rise":"2.60%","volumn":"6.66\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.75","rise":"5.62%","volumn":"14.18\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.81","rise":"5.90%","volumn":"11.13\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.87","rise":"6.18%","volumn":"12.23\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"23.45","rise":"8.87%","volumn":"20.59\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.03","rise":"6.92%","volumn":"13.02\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.12","rise":"7.34%","volumn":"10.78\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.51","rise":"4.50%","volumn":"10.73\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"22.87","rise":"6.18%","volumn":"7.23\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"22.95","rise":"6.55%","volumn":"6.86\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"23.05","rise":"7.01%","volumn":"9.55\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.09","rise":"7.20%","volumn":"7.59\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"23.36","rise":"8.45%","volumn":"12.42\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"20.36","rise":"-5.48%","volumn":"68.43\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.16","rise":"-6.41%","volumn":"22.90\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.95","rise":"-7.38%","volumn":"14.47\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"20.00","rise":"-7.15%","volumn":"11.52\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"20.00","rise":"-7.15%","volumn":"9.35\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.00","rise":"-7.15%","volumn":"10.41\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-7.66%","volumn":"11.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.85","rise":"-7.85%","volumn":"13.66\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.81","rise":"-8.03%","volumn":"12.09\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.49","rise":"-9.52%","volumn":"11.76\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.80","rise":"-8.08%","volumn":"8.29\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.69","rise":"-8.59%","volumn":"5.40\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"19.91","rise":"-7.57%","volumn":"11.52\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.03","rise":"-7.01%","volumn":"8.84\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"20.00","rise":"-7.15%","volumn":"4.50\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.23","rise":"-6.08%","volumn":"11.29\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"20.16","rise":"-6.41%","volumn":"5.82\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"20.09","rise":"-6.73%","volumn":"5.59\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"20.35","rise":"-5.53%","volumn":"10.73\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"20.27","rise":"-5.90%","volumn":"14.10\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.30","rise":"-5.76%","volumn":"11.47\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.30","rise":"-5.76%","volumn":"7.23\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.39","rise":"-5.34%","volumn":"7.41\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.27","rise":"-5.90%","volumn":"8.42\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"19.46","rise":"-9.66%","volumn":"37.76\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"19.45","rise":"-9.70%","volumn":"12.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"19.74","rise":"-8.36%","volumn":"10.76\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"19.49","rise":"-9.52%","volumn":"7.97\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"19.29","rise":"-10.45%","volumn":"8.19\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"19.22","rise":"-10.77%","volumn":"10.14\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"19.11","rise":"-11.28%","volumn":"8.93\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"18.85","rise":"-12.49%","volumn":"8.64\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"18.86","rise":"-12.44%","volumn":"7.76\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"18.45","rise":"-14.35%","volumn":"9.51\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.25","rise":"-15.28%","volumn":"7.14\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.20","rise":"-15.51%","volumn":"8.61\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"17.97","rise":"-16.58%","volumn":"5.97\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.08","rise":"-16.06%","volumn":"7.22\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"17.96","rise":"-16.62%","volumn":"7.87\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"17.89","rise":"-16.95%","volumn":"15.19\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.34","rise":"-14.86%","volumn":"11.92\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"18.37","rise":"-14.72%","volumn":"8.63\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.44","rise":"-14.39%","volumn":"8.03\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"18.49","rise":"-14.16%","volumn":"6.83\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"18.80","rise":"-12.72%","volumn":"9.32\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"18.56","rise":"-13.84%","volumn":"6.33\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.42","rise":"-14.49%","volumn":"4.59\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.11","rise":"-15.93%","volumn":"6.12\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"17.97","rise":"-16.58%","volumn":"4.49\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"18.34","rise":"-14.86%","volumn":"7.58\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.31","rise":"-15.00%","volumn":"4.61\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.16","rise":"-15.69%","volumn":"6.37\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"18.06","rise":"-16.16%","volumn":"6.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"18.10","rise":"-15.97%","volumn":"4.86\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"18.33","rise":"-14.90%","volumn":"6.91\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.41","rise":"-14.53%","volumn":"6.42\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.21","rise":"-15.46%","volumn":"6.03\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.09","rise":"-16.02%","volumn":"6.47\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.08","rise":"-16.06%","volumn":"9.03\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"18.07","rise":"-16.11%","volumn":"5.11\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.91","rise":"-16.85%","volumn":"4.50\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"18.21","rise":"-15.46%","volumn":"7.98\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"18.10","rise":"-15.97%","volumn":"5.19\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.50","rise":"-18.76%","volumn":"17.15\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.45","rise":"-18.99%","volumn":"7.82\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.76","rise":"-17.55%","volumn":"9.49\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.92","rise":"-16.81%","volumn":"7.18\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.59","rise":"-18.34%","volumn":"7.53\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.33","rise":"-19.55%","volumn":"6.67\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.45","rise":"-18.99%","volumn":"5.52\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.24","rise":"-19.96%","volumn":"4.49\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.99","rise":"-21.13%","volumn":"6.74\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.95","rise":"-21.31%","volumn":"5.68\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.71","rise":"-22.43%","volumn":"5.94\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.94","rise":"-21.36%","volumn":"6.25\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.66","rise":"-22.66%","volumn":"11.62\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.84","rise":"-21.82%","volumn":"7.47\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.36","rise":"-19.41%","volumn":"14.59\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.56","rise":"-18.48%","volumn":"11.78\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.43","rise":"-19.08%","volumn":"9.65\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.43","rise":"-19.08%","volumn":"8.19\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.24","rise":"-19.96%","volumn":"8.72\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"17.34","rise":"-19.50%","volumn":"6.69\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.51","rise":"-18.71%","volumn":"12.43\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.39","rise":"-19.27%","volumn":"7.17\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.42","rise":"-19.13%","volumn":"8.24\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.39","rise":"-19.27%","volumn":"6.01\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.30","rise":"-19.69%","volumn":"6.77\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.20","rise":"-20.15%","volumn":"8.13\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.22","rise":"-20.06%","volumn":"5.58\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.39","rise":"-19.27%","volumn":"7.29\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.13","rise":"-20.48%","volumn":"6.82\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.12","rise":"-20.52%","volumn":"4.51\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.32","rise":"-19.59%","volumn":"7.79\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"-18.90%","volumn":"9.03\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-19.55%","volumn":"5.31\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.41","rise":"-19.18%","volumn":"6.04\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.42","rise":"-19.13%","volumn":"7.78\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.09","rise":"-20.66%","volumn":"11.09\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.37","rise":"-19.36%","volumn":"8.08\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.20","rise":"-20.15%","volumn":"5.65\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.41","rise":"-19.18%","volumn":"7.29\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.34","rise":"-19.50%","volumn":"7.71\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.04","rise":"-20.89%","volumn":"8.51\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.68","rise":"-22.56%","volumn":"10.06\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.76","rise":"-22.19%","volumn":"6.63\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.52","rise":"-23.31%","volumn":"9.17\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"16.41","rise":"-23.82%","volumn":"8.51\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.71","rise":"-22.43%","volumn":"8.77\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.06","rise":"-20.80%","volumn":"9.03\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.88","rise":"-21.64%","volumn":"6.10\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.70","rise":"-22.47%","volumn":"5.28\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.49","rise":"-23.45%","volumn":"7.64\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.18","rise":"-24.89%","volumn":"6.81\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.94","rise":"-26.00%","volumn":"7.83\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.59","rise":"-27.63%","volumn":"10.01\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.88","rise":"-26.28%","volumn":"6.01\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.86","rise":"-26.37%","volumn":"6.19\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"15.90","rise":"-26.19%","volumn":"3.73\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"-26.84%","volumn":"4.20\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"15.76","rise":"-26.84%","volumn":"6.21\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.10","rise":"-25.26%","volumn":"10.73\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.14","rise":"-25.07%","volumn":"7.12\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.01","rise":"-25.68%","volumn":"6.14\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.96","rise":"-25.91%","volumn":"8.42\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.74","rise":"-26.93%","volumn":"6.83\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.67","rise":"-27.25%","volumn":"6.04\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"-30.04%","volumn":"16.64\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"15.06","rise":"-30.09%","volumn":"8.58\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"15.30","rise":"-28.97%","volumn":"6.79\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.34","rise":"-28.79%","volumn":"6.95\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.45","rise":"-28.28%","volumn":"6.17\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"15.39","rise":"-28.55%","volumn":"5.46\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.52","rise":"-27.95%","volumn":"6.80\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.11","rise":"-29.85%","volumn":"7.08\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.11","rise":"-29.85%","volumn":"14.59\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-29.90%","volumn":"7.22\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.36","rise":"-33.34%","volumn":"13.98\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-32.64%","volumn":"8.05\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.76","rise":"-31.48%","volumn":"7.28\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.08","rise":"-29.99%","volumn":"8.14\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.85","rise":"-31.06%","volumn":"8.00\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.70","rise":"-31.76%","volumn":"6.77\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.28","rise":"-33.71%","volumn":"7.08\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.16","rise":"-34.26%","volumn":"8.44\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.28","rise":"-33.71%","volumn":"8.58\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.01","rise":"-34.96%","volumn":"13.43\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.95","rise":"-35.24%","volumn":"18.82\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.36","rise":"-28.69%","volumn":"24.22\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.14","rise":"-25.07%","volumn":"29.78\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.02","rise":"-25.63%","volumn":"27.85\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"15.83","rise":"-26.51%","volumn":"18.38\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"15.70","rise":"-27.11%","volumn":"9.24\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.89","rise":"-26.23%","volumn":"15.75\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.89","rise":"-26.23%","volumn":"9.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.82","rise":"-26.56%","volumn":"13.25\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.73","rise":"-26.98%","volumn":"11.46\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.89","rise":"-26.23%","volumn":"10.07\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.64","rise":"-27.39%","volumn":"16.23\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.01","rise":"-25.68%","volumn":"13.63\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.89","rise":"-26.23%","volumn":"11.80\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.85","rise":"-26.42%","volumn":"9.59\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.79","rise":"-26.70%","volumn":"9.86\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.70","rise":"-27.11%","volumn":"10.21\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.44","rise":"-28.32%","volumn":"9.08\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.51","rise":"-28.00%","volumn":"7.69\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.07","rise":"-25.40%","volumn":"14.38\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.34","rise":"-24.14%","volumn":"14.99\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.16","rise":"-24.98%","volumn":"9.07\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.93","rise":"-26.05%","volumn":"9.27\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.20","rise":"-24.79%","volumn":"8.72\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.33","rise":"-24.19%","volumn":"8.89\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.47","rise":"-23.54%","volumn":"23.69\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.35","rise":"-24.10%","volumn":"12.20\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.19","rise":"-24.84%","volumn":"11.44\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.82","rise":"-26.56%","volumn":"10.76\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.74","rise":"-26.93%","volumn":"13.12\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.85","rise":"-26.42%","volumn":"7.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.92","rise":"-26.09%","volumn":"13.63\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.78","rise":"-26.74%","volumn":"14.38\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.92","rise":"-26.09%","volumn":"9.60\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.28","rise":"-24.42%","volumn":"11.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.46","rise":"-28.23%","volumn":"40.09\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.47","rise":"-28.18%","volumn":"13.32\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.04","rise":"-30.18%","volumn":"13.73\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.37","rise":"-28.65%","volumn":"7.99\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"15.05","rise":"-30.13%","volumn":"7.51\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.98","rise":"-30.46%","volumn":"6.19\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.79","rise":"-31.34%","volumn":"6.60\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.06","rise":"-30.09%","volumn":"11.75\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.11","rise":"-29.85%","volumn":"16.85\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.59","rise":"-27.63%","volumn":"13.93\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"-27.90%","volumn":"10.24\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.49","rise":"-28.09%","volumn":"9.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.53","rise":"-27.90%","volumn":"13.04\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.57","rise":"-27.71%","volumn":"7.39\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.56","rise":"-27.76%","volumn":"8.05\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.41","rise":"-28.45%","volumn":"6.41\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"-27.34%","volumn":"13.70\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"-26.22%","volumn":"15.39\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.84","rise":"-26.46%","volumn":"8.52\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.99","rise":"-25.76%","volumn":"17.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.04","rise":"-25.53%","volumn":"17.92\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.84","rise":"-26.46%","volumn":"9.66\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.03","rise":"-25.57%","volumn":"11.28\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-26.27%","volumn":"9.41\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.78","rise":"-26.74%","volumn":"8.66\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.04","rise":"-25.53%","volumn":"10.87\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.90","rise":"-26.18%","volumn":"7.96\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.74","rise":"-26.92%","volumn":"9.18\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.91","rise":"-26.13%","volumn":"10.78\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-26.27%","volumn":"9.83\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.86","rise":"-26.36%","volumn":"7.85\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.74","rise":"-26.92%","volumn":"6.86\u4e07","time":"05\/22"}]}}}

15.68
-0.38%
15.59
-0.95%
15.50
-1.52%
15.41
-2.10%
15.32
-2.67%

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

16.00
0.82%
15.90
0.17%
15.79
-0.47%
15.69
-1.12%
15.59
-1.76%

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

16.04
3.28%
15.88
2.27%
15.72
1.26%
15.57
0.24%
15.41
-0.77%

2024/04/22
2024/05/22

23.45
8.87%
21.07
-2.16%
18.70
-13.19%
16.32
-24.21%
13.95
-35.24%

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）
  8小时前
- 汤臣倍健融资融券数据-05月22日
  17小时前
查看更多资讯

查看汤臣倍健更多内容

数据由九方智投提供

汤臣倍健_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.4000917917.com

安全提示

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

汤臣倍健(300146)个股资金流向查询个股行情同花顺财经

发帖时间：2020年9月4日

提供汤臣倍健(300146)五档盘口、逐笔交易等实时行情数据;汇总汤臣倍健(300146)基本资料及重大新闻、研究报告及行业资讯,解读汤臣倍健(300146)主力资金动向、财务数据...

同花顺个股频道

汤臣倍健(300146)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 300146 汤臣倍健 16.68 -0.60 -0.041 -0.141 -6.951 -789 51 -840 -764 1553 -3.72 5.5 -3.1 0.2 -3.3 -3.0 6.1 53 .87 -0.041 -0.139 -0.041 -0.139 0 0 9202 96 146...

shdjt.com 5月13日

关于汤臣倍健

汤臣倍健的公益理念是“既以为人己愈有,既以与人己愈多”,给予他人你才能拥有,给予越多,你收获的也越多公司简介汇聚全球23国营养,构筑优中选优的营养品联合国企业核...

by-health.com 3月18日

汤臣倍健5月23日现1笔大宗交易成交金额500万元| 新浪财经新浪网

5月23日,汤臣倍健收跌2.48%,收盘价为15.35元,发生1笔大宗交易,合计成交量32.57万股,成交金额500万元。第1笔成交价格为15.35元,成交32.57万股,...

新浪财经昨天 18:01

没有更多结果了~

意见反馈
页面反馈