浙江海正药业股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐海正药业股份有限公司海正药业官网海正药业最近为什么涨海正药业环境分析海正药业是国企吗海正药业股东最新 600267海正药业雪球海正药业求职简历海正药业新冠特效药海正药业最新消息股吧

浙江海正药业股份有限公司_企业信息

成立时间：1998-02-11
注册资本：119884.8196万人民币
许可项目：药品生产（不含中药饮片的蒸、炒、炙、煅等炮制技术的应用及中成药保密处方产品的生产）；药用辅料生产；药用辅料销售；药品批发；兽药生产；兽药经营；药品进出口；化妆品生产；保健食品生产；食品添加剂生产；饲料添加剂生产（依法须经批准的项目，经相关部门批准后方可开展经营活动，具体经营项目以审批结果为准）。一般项目：化工产品生产（不含许可类化工产品）；化工产品销售（不含许可类化工产品）；食品添加剂销售；专用化学产品制造（不含危险化学品）；专用化学产品销售（不含危险化学品）；基础化学原料制造（不含危险化学品等许可类化学品的制造）；生物化工产品技术研发；饲料添加剂销售；医学研究和试验发展（除人体干细胞、基因诊断与治疗技术开发和应用）；技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广；翻译服务；信息技术咨询服务；业务培训（不含教育培训、职业技能培训等需取得许可的培训）；保健食品（预包装）销售（除依法须经批准的项目外，凭营业执照依法自主开展经营活动）。

企业信息联系老板企业年报变更记录

5位相关人员

肖卫红
法人
冀伟
董事
周华俐
董事
姜金栋
董事
易静薇
董事

水滴信用

浙江海正药业股份有限公司

简介：浙江海正药业股份有限公司始创于1956年，位于中国东南沿海的港口城市——浙江省台州市。公司已发展成为中...

360百科

海正药业[600267]

-0.13（-1.26%）

2025-12-22 15:00:00 已收盘（北京时间）

今开
10.29
最高
10.29
市盈率

昨收
10.29
最低
10.15
总市值
121.80亿

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":["10.29","10.26","10.22","10.19","10.16"]},"cyrate":{"o":["0.00%","-0.32%","-0.63%","-0.95%","-1.26%"]},"p":[{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.29","rise":"0.00%","volumn":"200.00","time":"09:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"1561.00","time":"09:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"2344.00","time":"09:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3231.00","time":"09:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"4117.00","time":"09:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"5611.00","time":"09:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"6781.00","time":"09:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"7096.00","time":"09:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"-0.29%","volumn":"7470.00","time":"09:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"-0.29%","volumn":"8024.00","time":"09:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.28","rise":"-0.10%","volumn":"8464.00","time":"09:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"-0.29%","volumn":"9024.00","time":"09:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"-0.29%","volumn":"9273.00","time":"09:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.25","rise":"-0.39%","volumn":"9543.00","time":"09:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.25","rise":"-0.39%","volumn":"1.02\u4e07","time":"09:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"-0.29%","volumn":"1.06\u4e07","time":"09:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"-0.29%","volumn":"1.09\u4e07","time":"09:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.25","rise":"-0.39%","volumn":"1.15\u4e07","time":"09:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.24","rise":"-0.49%","volumn":"1.48\u4e07","time":"09:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"1.57\u4e07","time":"09:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"1.63\u4e07","time":"09:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"1.67\u4e07","time":"09:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"1.72\u4e07","time":"09:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"1.74\u4e07","time":"09:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"1.78\u4e07","time":"09:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"1.81\u4e07","time":"09:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"1.84\u4e07","time":"09:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"1.92\u4e07","time":"09:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.25","rise":"-0.39%","volumn":"2.00\u4e07","time":"09:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.24","rise":"-0.49%","volumn":"2.05\u4e07","time":"09:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"2.09\u4e07","time":"10:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"2.12\u4e07","time":"10:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.24","rise":"-0.49%","volumn":"2.15\u4e07","time":"10:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"2.19\u4e07","time":"10:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.23","rise":"-0.58%","volumn":"2.25\u4e07","time":"10:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.31\u4e07","time":"10:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.34\u4e07","time":"10:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.36\u4e07","time":"10:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.37\u4e07","time":"10:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.45\u4e07","time":"10:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"-0.68%","volumn":"2.48\u4e07","time":"10:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.54\u4e07","time":"10:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.73\u4e07","time":"10:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.80\u4e07","time":"10:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.81\u4e07","time":"10:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.83\u4e07","time":"10:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.86\u4e07","time":"10:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.87\u4e07","time":"10:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"2.89\u4e07","time":"10:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.90\u4e07","time":"10:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"2.96\u4e07","time":"10:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.03\u4e07","time":"10:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.04\u4e07","time":"10:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.07\u4e07","time":"10:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.12\u4e07","time":"10:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.14\u4e07","time":"10:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.15\u4e07","time":"10:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.16\u4e07","time":"10:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.20\u4e07","time":"10:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.23\u4e07","time":"10:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.24\u4e07","time":"10:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.25\u4e07","time":"10:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.26\u4e07","time":"10:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.27\u4e07","time":"10:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.32\u4e07","time":"10:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.35\u4e07","time":"10:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.36\u4e07","time":"10:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.41\u4e07","time":"10:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.42\u4e07","time":"10:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.45\u4e07","time":"10:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.52\u4e07","time":"10:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.55\u4e07","time":"10:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.57\u4e07","time":"10:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"3.59\u4e07","time":"10:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"3.74\u4e07","time":"10:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"3.76\u4e07","time":"10:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"3.84\u4e07","time":"10:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"3.98\u4e07","time":"10:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.09\u4e07","time":"10:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.16\u4e07","time":"10:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.20\u4e07","time":"10:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"4.27\u4e07","time":"10:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.42\u4e07","time":"10:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.43\u4e07","time":"10:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.44\u4e07","time":"10:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.45\u4e07","time":"10:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"4.49\u4e07","time":"10:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.55\u4e07","time":"10:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.56\u4e07","time":"10:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"4.75\u4e07","time":"10:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.81\u4e07","time":"11:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.82\u4e07","time":"11:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.83\u4e07","time":"11:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"4.84\u4e07","time":"11:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.86\u4e07","time":"11:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.87\u4e07","time":"11:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.91\u4e07","time":"11:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.93\u4e07","time":"11:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"4.96\u4e07","time":"11:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"4.98\u4e07","time":"11:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.01\u4e07","time":"11:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.05\u4e07","time":"11:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.06\u4e07","time":"11:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.06\u4e07","time":"11:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.12\u4e07","time":"11:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.16\u4e07","time":"11:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.17\u4e07","time":"11:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.21\u4e07","time":"11:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"5.27\u4e07","time":"11:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.29\u4e07","time":"11:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.35\u4e07","time":"11:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.40\u4e07","time":"11:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.42\u4e07","time":"11:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.43\u4e07","time":"11:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.44\u4e07","time":"11:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.46\u4e07","time":"11:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.50\u4e07","time":"11:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"5.52\u4e07","time":"11:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"5.54\u4e07","time":"11:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.56\u4e07","time":"11:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.78%","volumn":"5.59\u4e07","time":"11:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.64\u4e07","time":"13:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.66\u4e07","time":"13:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.69\u4e07","time":"13:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.70\u4e07","time":"13:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.73\u4e07","time":"13:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.74\u4e07","time":"13:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.74\u4e07","time":"13:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.75\u4e07","time":"13:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.76\u4e07","time":"13:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.77\u4e07","time":"13:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.82\u4e07","time":"13:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.88\u4e07","time":"13:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.87%","volumn":"5.88\u4e07","time":"13:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.90\u4e07","time":"13:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.92\u4e07","time":"13:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"5.95\u4e07","time":"13:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"5.96\u4e07","time":"13:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"5.98\u4e07","time":"13:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"5.99\u4e07","time":"13:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.02\u4e07","time":"13:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.03\u4e07","time":"13:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.04\u4e07","time":"13:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.06\u4e07","time":"13:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.08\u4e07","time":"13:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.10\u4e07","time":"13:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.13\u4e07","time":"13:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.15\u4e07","time":"13:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.16\u4e07","time":"13:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.17\u4e07","time":"13:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.19\u4e07","time":"13:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.21\u4e07","time":"13:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.26\u4e07","time":"13:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.29\u4e07","time":"13:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"6.44\u4e07","time":"13:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"6.46\u4e07","time":"13:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"6.47\u4e07","time":"13:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.50\u4e07","time":"13:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.51\u4e07","time":"13:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.54\u4e07","time":"13:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.55\u4e07","time":"13:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.57\u4e07","time":"13:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.60\u4e07","time":"13:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.60\u4e07","time":"13:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.62\u4e07","time":"13:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.64\u4e07","time":"13:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.65\u4e07","time":"13:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.75\u4e07","time":"13:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.76\u4e07","time":"13:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.78\u4e07","time":"13:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.80\u4e07","time":"13:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.82\u4e07","time":"13:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.84\u4e07","time":"13:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"6.86\u4e07","time":"13:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"6.95\u4e07","time":"13:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.03\u4e07","time":"13:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.06\u4e07","time":"13:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.09\u4e07","time":"13:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.12\u4e07","time":"13:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.17\u4e07","time":"13:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.20\u4e07","time":"14:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.25\u4e07","time":"14:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.27\u4e07","time":"14:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.29\u4e07","time":"14:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.97%","volumn":"7.30\u4e07","time":"14:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.31\u4e07","time":"14:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.32\u4e07","time":"14:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.43\u4e07","time":"14:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.45\u4e07","time":"14:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.46\u4e07","time":"14:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.49\u4e07","time":"14:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.51\u4e07","time":"14:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.56\u4e07","time":"14:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.58\u4e07","time":"14:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.59\u4e07","time":"14:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.61\u4e07","time":"14:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.63\u4e07","time":"14:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.71\u4e07","time":"14:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.71\u4e07","time":"14:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.73\u4e07","time":"14:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.78\u4e07","time":"14:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.80\u4e07","time":"14:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.86\u4e07","time":"14:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"7.95\u4e07","time":"14:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"7.99\u4e07","time":"14:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.00\u4e07","time":"14:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.02\u4e07","time":"14:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.04\u4e07","time":"14:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.06\u4e07","time":"14:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"8.09\u4e07","time":"14:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.12\u4e07","time":"14:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.18\u4e07","time":"14:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.23\u4e07","time":"14:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"8.26\u4e07","time":"14:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.37\u4e07","time":"14:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.39\u4e07","time":"14:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.43\u4e07","time":"14:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.47\u4e07","time":"14:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.49\u4e07","time":"14:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.51\u4e07","time":"14:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.59\u4e07","time":"14:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.65\u4e07","time":"14:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.67\u4e07","time":"14:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.70\u4e07","time":"14:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"8.73\u4e07","time":"14:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.79\u4e07","time":"14:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.80\u4e07","time":"14:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"8.83\u4e07","time":"14:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"8.85\u4e07","time":"14:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"8.87\u4e07","time":"14:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"8.91\u4e07","time":"14:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"8.95\u4e07","time":"14:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"9.28\u4e07","time":"14:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"9.34\u4e07","time":"14:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"9.39\u4e07","time":"14:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-1.17%","volumn":"9.43\u4e07","time":"14:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"9.46\u4e07","time":"14:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"9.56\u4e07","time":"14:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"9.56\u4e07","time":"14:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-1.07%","volumn":"9.56\u4e07","time":"14:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-1.26%","volumn":"9.84\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["12\/16","12\/17","12\/18","12\/19","12\/22"]},"cy":{"o":["10.31","10.23","10.15","10.07","9.99"]},"cyrate":{"o":["0.88%","0.10%","-0.68%","-1.47%","-2.25%"]},"p":[{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.22","rise":"0","volumn":"5075.00","time":"09:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.19","rise":"-0.29%","volumn":"4415.00","time":"09:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.16","rise":"-0.59%","volumn":"4458.00","time":"09:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.14","rise":"-0.78%","volumn":"6178.00","time":"09:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.09","rise":"-1.27%","volumn":"7142.00","time":"09:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.08","rise":"-1.37%","volumn":"4632.00","time":"10:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.05","rise":"-1.66%","volumn":"1.02\u4e07","time":"10:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.00","rise":"-2.15%","volumn":"1.30\u4e07","time":"10:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"4846.00","time":"10:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"2879.00","time":"10:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"2519.00","time":"10:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"2327.00","time":"10:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"3577.00","time":"10:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"1595.00","time":"10:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"1891.00","time":"10:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"1733.00","time":"10:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.00","rise":"-2.15%","volumn":"1597.00","time":"10:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"1351.00","time":"11:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"923.00","time":"11:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.00","rise":"-2.15%","volumn":"3290.00","time":"11:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"1192.00","time":"11:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"543.00","time":"11:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"1243.00","time":"11:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.00","rise":"-2.15%","volumn":"809.00","time":"11:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-1.76%","volumn":"3208.00","time":"13:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"828.00","time":"13:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"1253.00","time":"13:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"2104.00","time":"13:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"9.99","rise":"-2.25%","volumn":"1332.00","time":"13:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.00","rise":"-2.15%","volumn":"1800.00","time":"13:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"954.00","time":"13:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-1.76%","volumn":"1333.00","time":"13:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.07","rise":"-1.47%","volumn":"2059.00","time":"13:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"1046.00","time":"13:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"1198.00","time":"13:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"1422.00","time":"14:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"1475.00","time":"14:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"758.00","time":"14:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-1.76%","volumn":"935.00","time":"14:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"1509.00","time":"14:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"827.00","time":"14:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.01","rise":"-2.05%","volumn":"1156.00","time":"14:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.02","rise":"-1.96%","volumn":"1385.00","time":"14:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"1664.00","time":"14:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-1.76%","volumn":"1547.00","time":"14:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"1975.00","time":"14:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.05","rise":"-1.66%","volumn":"2648.00","time":"14:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-1.86%","volumn":"2959.00","time":"15:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.04","rise":"-1.76%","volumn":"3317.00","time":"09:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.04","rise":"-1.76%","volumn":"2562.00","time":"09:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"1437.00","time":"09:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"1223.00","time":"09:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.03","rise":"-1.86%","volumn":"2504.00","time":"09:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.03","rise":"-1.86%","volumn":"2069.00","time":"10:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"2578.00","time":"10:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-1.27%","volumn":"3868.00","time":"10:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"796.00","time":"10:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.08","rise":"-1.37%","volumn":"909.00","time":"10:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.08","rise":"-1.37%","volumn":"1052.00","time":"10:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"455.00","time":"10:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.05","rise":"-1.66%","volumn":"1224.00","time":"10:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"1157.00","time":"10:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"758.00","time":"10:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.05","rise":"-1.66%","volumn":"577.00","time":"10:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.05","rise":"-1.66%","volumn":"901.00","time":"10:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.05","rise":"-1.66%","volumn":"918.00","time":"11:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"781.00","time":"11:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"334.00","time":"11:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"339.00","time":"11:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"928.00","time":"11:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"602.00","time":"11:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"606.00","time":"11:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"1196.00","time":"13:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.03","rise":"-1.86%","volumn":"492.00","time":"13:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.02","rise":"-1.96%","volumn":"1128.00","time":"13:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.01","rise":"-2.05%","volumn":"694.00","time":"13:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.01","rise":"-2.05%","volumn":"855.00","time":"13:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.02","rise":"-1.96%","volumn":"841.00","time":"13:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.03","rise":"-1.86%","volumn":"391.00","time":"13:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.03","rise":"-1.86%","volumn":"401.00","time":"13:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.05","rise":"-1.66%","volumn":"2123.00","time":"13:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.06","rise":"-1.57%","volumn":"4071.00","time":"13:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"4216.00","time":"13:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-1.27%","volumn":"3071.00","time":"14:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-1.27%","volumn":"3553.00","time":"14:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.10","rise":"-1.17%","volumn":"2535.00","time":"14:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.13","rise":"-0.88%","volumn":"5082.00","time":"14:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-1.27%","volumn":"2812.00","time":"14:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.08","rise":"-1.37%","volumn":"2653.00","time":"14:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"2893.00","time":"14:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-1.27%","volumn":"3836.00","time":"14:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"3198.00","time":"14:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.07","rise":"-1.47%","volumn":"3574.00","time":"14:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.08","rise":"-1.37%","volumn":"2381.00","time":"14:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.08","rise":"-1.37%","volumn":"2166.00","time":"14:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-1.27%","volumn":"3072.00","time":"15:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.08","rise":"-1.37%","volumn":"2571.00","time":"09:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"3218.00","time":"09:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.09","rise":"-1.27%","volumn":"1350.00","time":"09:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"844.00","time":"09:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"1523.00","time":"09:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"1442.00","time":"10:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"1608.00","time":"10:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"1475.00","time":"10:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"760.00","time":"10:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"1684.00","time":"10:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"1892.00","time":"10:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"522.00","time":"10:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"1373.00","time":"10:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.08","rise":"-1.37%","volumn":"2085.00","time":"10:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.08","rise":"-1.37%","volumn":"881.00","time":"10:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.07","rise":"-1.47%","volumn":"1078.00","time":"10:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.09","rise":"-1.27%","volumn":"905.00","time":"10:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"1081.00","time":"11:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"642.00","time":"11:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"258.00","time":"11:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"218.00","time":"11:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"358.00","time":"11:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"893.00","time":"11:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"482.00","time":"11:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"705.00","time":"13:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"1074.00","time":"13:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"867.00","time":"13:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.14","rise":"-0.78%","volumn":"1057.00","time":"13:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.13","rise":"-0.88%","volumn":"427.00","time":"13:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"770.00","time":"13:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.14","rise":"-0.78%","volumn":"1053.00","time":"13:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"1177.00","time":"13:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"1292.00","time":"13:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"440.00","time":"13:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.10","rise":"-1.17%","volumn":"3649.00","time":"13:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.09","rise":"-1.27%","volumn":"745.00","time":"14:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.09","rise":"-1.27%","volumn":"525.00","time":"14:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"728.00","time":"14:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"988.00","time":"14:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"553.00","time":"14:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"813.00","time":"14:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"741.00","time":"14:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.13","rise":"-0.88%","volumn":"1583.00","time":"14:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"575.00","time":"14:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"648.00","time":"14:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"1876.00","time":"14:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.12","rise":"-0.98%","volumn":"1908.00","time":"14:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-1.08%","volumn":"1556.00","time":"15:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.12","rise":"-0.98%","volumn":"3641.00","time":"09:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.18","rise":"-0.39%","volumn":"6174.00","time":"09:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.22","rise":"0.00%","volumn":"4967.00","time":"09:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.23","rise":"0.10%","volumn":"3263.00","time":"09:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.22","rise":"0.00%","volumn":"2280.00","time":"09:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.24","rise":"0.20%","volumn":"1406.00","time":"10:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"2298.00","time":"10:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.26","rise":"0.39%","volumn":"2187.00","time":"10:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"3199.00","time":"10:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"2036.00","time":"10:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"1506.00","time":"10:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"1374.00","time":"10:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"1069.00","time":"10:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"899.00","time":"10:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"929.00","time":"10:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"1200.00","time":"10:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"1255.00","time":"10:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"445.00","time":"11:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"1180.00","time":"11:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"411.00","time":"11:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"599.00","time":"11:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"641.00","time":"11:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"811.00","time":"11:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.31","rise":"0.88%","volumn":"3145.00","time":"11:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"788.00","time":"13:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"917.00","time":"13:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"572.00","time":"13:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"465.00","time":"13:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"882.00","time":"13:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"827.00","time":"13:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"790.00","time":"13:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"516.00","time":"13:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"1786.00","time":"13:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"671.00","time":"13:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.28","rise":"0.59%","volumn":"635.00","time":"13:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.24","rise":"0.20%","volumn":"1134.00","time":"14:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.23","rise":"0.10%","volumn":"936.00","time":"14:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"1226.00","time":"14:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"1516.00","time":"14:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"943.00","time":"14:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"1686.00","time":"14:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"537.00","time":"14:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.26","rise":"0.39%","volumn":"1674.00","time":"14:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.27","rise":"0.49%","volumn":"2193.00","time":"14:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.26","rise":"0.39%","volumn":"853.00","time":"14:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.25","rise":"0.29%","volumn":"1510.00","time":"14:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.26","rise":"0.39%","volumn":"3308.00","time":"14:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"0.68%","volumn":"6521.00","time":"15:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"0.00%","volumn":"5611.00","time":"09:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.28","rise":"0.59%","volumn":"2853.00","time":"09:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.26","rise":"0.39%","volumn":"2148.00","time":"09:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"0.00%","volumn":"5665.00","time":"09:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"0.00%","volumn":"1818.00","time":"09:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"0.00%","volumn":"2831.00","time":"10:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.10%","volumn":"2188.00","time":"10:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.22","rise":"0.00%","volumn":"1639.00","time":"10:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.20%","volumn":"3527.00","time":"10:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.20%","volumn":"1293.00","time":"10:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.20%","volumn":"1840.00","time":"10:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.20%","volumn":"1019.00","time":"10:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.20%","volumn":"1091.00","time":"10:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.20","rise":"-0.20%","volumn":"1666.00","time":"10:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"2431.00","time":"10:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"4421.00","time":"10:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"2508.00","time":"10:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"3509.00","time":"11:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"632.00","time":"11:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"1446.00","time":"11:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"1447.00","time":"11:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"1892.00","time":"11:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"1112.00","time":"11:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.21","rise":"-0.10%","volumn":"1357.00","time":"11:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"1314.00","time":"13:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"444.00","time":"13:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"1531.00","time":"13:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"927.00","time":"13:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"817.00","time":"13:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"955.00","time":"13:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"2638.00","time":"13:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"901.00","time":"13:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.19","rise":"-0.29%","volumn":"890.00","time":"13:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"1646.00","time":"13:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"2326.00","time":"13:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"1689.00","time":"14:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"1087.00","time":"14:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"1770.00","time":"14:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"1250.00","time":"14:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"1720.00","time":"14:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"2187.00","time":"14:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"1177.00","time":"14:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-0.59%","volumn":"2708.00","time":"14:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-0.59%","volumn":"2019.00","time":"14:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"1971.00","time":"14:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-0.39%","volumn":"1195.00","time":"14:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.17","rise":"-0.49%","volumn":"5176.00","time":"14:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"10.16","rise":"-0.59%","volumn":"4119.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2025\/11\/24","2025\/12\/19"]},"cy":{"o":["10.72","10.55","10.38","10.20","10.03"]},"cyrate":{"o":["3.28%","1.61%","-0.05%","-1.71%","-3.37%"]},"p":[{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"10.38","rise":"0","volumn":"7.13\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"10.56","rise":"1.73%","volumn":"10.43\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"10.64","rise":"2.50%","volumn":"18.52\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"10.56","rise":"1.73%","volumn":"10.06\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"10.45","rise":"0.67%","volumn":"10.34\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"10.44","rise":"0.58%","volumn":"9.05\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"10.46","rise":"0.77%","volumn":"7.95\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"10.72","rise":"3.28%","volumn":"14.99\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"10.64","rise":"2.50%","volumn":"7.99\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"10.60","rise":"2.12%","volumn":"9.37\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"10.54","rise":"1.54%","volumn":"11.62\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"10.41","rise":"0.29%","volumn":"8.02\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"10.44","rise":"0.58%","volumn":"7.10\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"10.36","rise":"-0.19%","volumn":"6.79\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"10.32","rise":"-0.58%","volumn":"8.40\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"10.25","rise":"-1.25%","volumn":"6.85\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"-3.37%","volumn":"12.49\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"-2.79%","volumn":"8.91\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"-2.60%","volumn":"5.49\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"-0.87%","volumn":"7.98\u4e07","time":"12\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2024\/12\/25","2025\/12\/19"]},"cy":{"o":["12.66","11.36","10.05","8.75","7.45"]},"cyrate":{"o":["55.72%","39.70%","23.68%","7.66%","-8.36%"]},"p":[{"date":"2024\/12\/25 \u661f\u671f\u4e09","price":"8.13","rise":"0","volumn":"8.03\u4e07","time":"12\/25"},{"date":"2024\/12\/26 \u661f\u671f\u56db","price":"8.07","rise":"-0.74%","volumn":"7.89\u4e07","time":"12\/26"},{"date":"2024\/12\/27 \u661f\u671f\u4e94","price":"8.19","rise":"0.74%","volumn":"10.84\u4e07","time":"12\/27"},{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"8.20","rise":"0.86%","volumn":"9.17\u4e07","time":"12\/30"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"8.09","rise":"-0.49%","volumn":"13.06\u4e07","time":"12\/31"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"7.90","rise":"-2.83%","volumn":"12.39\u4e07","time":"01\/02"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"7.90","rise":"-2.83%","volumn":"12.35\u4e07","time":"01\/03"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"8.21","rise":"0.98%","volumn":"22.99\u4e07","time":"01\/06"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"7.83","rise":"-3.69%","volumn":"22.76\u4e07","time":"01\/07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"7.69","rise":"-5.41%","volumn":"15.73\u4e07","time":"01\/08"},{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"7.62","rise":"-6.27%","volumn":"10.02\u4e07","time":"01\/09"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"7.45","rise":"-8.36%","volumn":"13.68\u4e07","time":"01\/10"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"7.51","rise":"-7.63%","volumn":"8.56\u4e07","time":"01\/13"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"7.70","rise":"-5.29%","volumn":"11.21\u4e07","time":"01\/14"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"7.76","rise":"-4.55%","volumn":"12.00\u4e07","time":"01\/15"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"7.86","rise":"-3.32%","volumn":"11.29\u4e07","time":"01\/16"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"7.98","rise":"-1.85%","volumn":"10.04\u4e07","time":"01\/17"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"7.99","rise":"-1.72%","volumn":"10.59\u4e07","time":"01\/20"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"8.06","rise":"-0.86%","volumn":"9.45\u4e07","time":"01\/21"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"8.08","rise":"-0.62%","volumn":"6.58\u4e07","time":"01\/22"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"8.24","rise":"1.35%","volumn":"25.05\u4e07","time":"01\/23"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"8.31","rise":"2.21%","volumn":"15.64\u4e07","time":"01\/24"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"8.36","rise":"2.83%","volumn":"13.43\u4e07","time":"01\/27"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"8.59","rise":"5.66%","volumn":"27.86\u4e07","time":"02\/05"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"8.54","rise":"5.04%","volumn":"19.77\u4e07","time":"02\/06"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"8.57","rise":"5.41%","volumn":"19.24\u4e07","time":"02\/07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"8.66","rise":"6.52%","volumn":"18.81\u4e07","time":"02\/10"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"8.60","rise":"5.78%","volumn":"11.06\u4e07","time":"02\/11"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"8.53","rise":"4.92%","volumn":"10.91\u4e07","time":"02\/12"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"8.59","rise":"5.66%","volumn":"11.33\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"8.64","rise":"6.27%","volumn":"10.32\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"8.56","rise":"5.29%","volumn":"15.46\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"8.49","rise":"4.43%","volumn":"11.55\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"8.34","rise":"2.58%","volumn":"14.39\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"8.39","rise":"3.20%","volumn":"13.53\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"8.46","rise":"4.06%","volumn":"10.82\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"8.51","rise":"4.67%","volumn":"11.98\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"8.43","rise":"3.69%","volumn":"9.85\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"8.50","rise":"4.55%","volumn":"10.57\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"8.48","rise":"4.31%","volumn":"10.99\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"8.31","rise":"2.21%","volumn":"11.53\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"8.33","rise":"2.46%","volumn":"7.71\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"8.36","rise":"2.83%","volumn":"9.11\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"8.30","rise":"2.09%","volumn":"9.90\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"8.31","rise":"2.21%","volumn":"10.09\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"8.29","rise":"1.97%","volumn":"11.79\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"8.35","rise":"2.71%","volumn":"9.93\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"8.32","rise":"2.34%","volumn":"7.20\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"8.22","rise":"1.11%","volumn":"12.45\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"8.18","rise":"0.62%","volumn":"8.77\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"8.36","rise":"2.83%","volumn":"12.18\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"8.34","rise":"2.58%","volumn":"9.01\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"8.37","rise":"2.95%","volumn":"9.01\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"8.44","rise":"3.81%","volumn":"9.23\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"8.44","rise":"3.81%","volumn":"7.58\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"8.35","rise":"2.71%","volumn":"11.60\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"8.31","rise":"2.21%","volumn":"9.65\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"8.41","rise":"3.44%","volumn":"7.59\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"8.45","rise":"3.94%","volumn":"9.15\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"8.63","rise":"6.15%","volumn":"17.12\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"8.61","rise":"5.90%","volumn":"22.12\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"8.85","rise":"8.86%","volumn":"45.15\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"9.23","rise":"13.53%","volumn":"70.26\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"9.09","rise":"11.81%","volumn":"33.82\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"9.09","rise":"11.81%","volumn":"25.32\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"8.16","rise":"0.37%","volumn":"38.13\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"8.46","rise":"4.06%","volumn":"34.64\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"8.35","rise":"2.71%","volumn":"31.08\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"8.48","rise":"4.31%","volumn":"24.07\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"8.79","rise":"8.12%","volumn":"31.90\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"8.93","rise":"9.84%","volumn":"22.75\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"8.88","rise":"9.23%","volumn":"17.54\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"8.78","rise":"8.00%","volumn":"16.47\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"8.79","rise":"8.12%","volumn":"26.81\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"8.59","rise":"5.66%","volumn":"15.65\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"8.70","rise":"7.01%","volumn":"14.45\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"8.80","rise":"8.24%","volumn":"15.43\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"8.74","rise":"7.50%","volumn":"15.51\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"8.88","rise":"9.23%","volumn":"16.61\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"8.80","rise":"8.24%","volumn":"18.44\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"8.70","rise":"7.01%","volumn":"11.84\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"8.67","rise":"6.64%","volumn":"8.38\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"8.65","rise":"6.40%","volumn":"10.01\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"8.68","rise":"6.77%","volumn":"15.62\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"8.61","rise":"5.90%","volumn":"15.44\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"8.59","rise":"5.66%","volumn":"9.86\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"8.59","rise":"5.66%","volumn":"9.45\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"8.54","rise":"5.04%","volumn":"15.01\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"8.62","rise":"6.03%","volumn":"17.18\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"8.66","rise":"6.52%","volumn":"10.91\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"8.67","rise":"6.64%","volumn":"13.45\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"8.91","rise":"9.59%","volumn":"20.67\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"8.76","rise":"7.75%","volumn":"15.48\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"9.06","rise":"11.44%","volumn":"26.36\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"9.06","rise":"11.44%","volumn":"15.71\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"9.13","rise":"12.30%","volumn":"19.18\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"9.14","rise":"12.42%","volumn":"21.94\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"8.94","rise":"9.96%","volumn":"20.15\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"9.10","rise":"11.93%","volumn":"15.56\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"8.99","rise":"10.58%","volumn":"11.40\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"9.09","rise":"11.81%","volumn":"13.51\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"9.23","rise":"13.53%","volumn":"22.13\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"9.40","rise":"15.62%","volumn":"27.85\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"9.38","rise":"15.38%","volumn":"19.52\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"9.20","rise":"13.16%","volumn":"20.07\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"9.15","rise":"12.55%","volumn":"12.44\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"9.42","rise":"15.87%","volumn":"25.95\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"9.60","rise":"18.08%","volumn":"36.76\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"9.77","rise":"20.17%","volumn":"40.51\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"9.94","rise":"22.26%","volumn":"50.87\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"9.77","rise":"20.17%","volumn":"50.94\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"9.59","rise":"17.96%","volumn":"32.41\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"9.42","rise":"15.87%","volumn":"33.26\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"9.43","rise":"15.99%","volumn":"24.82\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"9.12","rise":"12.18%","volumn":"32.78\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"9.13","rise":"12.30%","volumn":"18.11\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"9.22","rise":"13.41%","volumn":"16.17\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"9.30","rise":"14.39%","volumn":"17.94\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"9.30","rise":"14.39%","volumn":"18.60\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"9.19","rise":"13.04%","volumn":"15.47\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"9.25","rise":"13.78%","volumn":"11.19\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"9.25","rise":"13.78%","volumn":"14.17\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"9.44","rise":"16.11%","volumn":"21.72\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"9.50","rise":"16.85%","volumn":"30.84\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"9.68","rise":"19.07%","volumn":"23.91\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"10.65","rise":"31.00%","volumn":"110.49\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"10.75","rise":"32.23%","volumn":"131.90\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"11.00","rise":"35.30%","volumn":"82.21\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"11.32","rise":"39.24%","volumn":"100.23\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"11.99","rise":"47.48%","volumn":"126.12\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"12.45","rise":"53.14%","volumn":"131.24\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"12.23","rise":"50.43%","volumn":"88.26\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"12.16","rise":"49.57%","volumn":"72.41\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"12.49","rise":"53.63%","volumn":"67.46\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"12.66","rise":"55.72%","volumn":"60.88\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"12.49","rise":"53.63%","volumn":"52.53\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"12.50","rise":"53.75%","volumn":"72.78\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"12.05","rise":"48.22%","volumn":"72.75\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"11.82","rise":"45.39%","volumn":"55.92\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"11.94","rise":"46.86%","volumn":"43.37\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"11.82","rise":"45.39%","volumn":"41.78\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"11.81","rise":"45.26%","volumn":"45.98\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"11.95","rise":"46.99%","volumn":"54.14\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"11.73","rise":"44.28%","volumn":"45.40\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"11.39","rise":"40.10%","volumn":"39.50\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"11.34","rise":"39.48%","volumn":"37.01\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"11.27","rise":"38.62%","volumn":"33.92\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"11.55","rise":"42.07%","volumn":"38.34\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"11.32","rise":"39.24%","volumn":"36.32\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"11.08","rise":"36.29%","volumn":"24.80\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"11.15","rise":"37.15%","volumn":"15.70\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"11.20","rise":"37.76%","volumn":"20.30\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"11.21","rise":"37.88%","volumn":"30.95\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"11.26","rise":"38.50%","volumn":"32.63\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"11.23","rise":"38.13%","volumn":"24.17\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"11.29","rise":"38.87%","volumn":"26.17\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"11.31","rise":"39.11%","volumn":"33.62\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"11.31","rise":"39.11%","volumn":"40.84\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"11.31","rise":"39.11%","volumn":"30.10\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"11.36","rise":"39.73%","volumn":"38.16\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"11.41","rise":"40.34%","volumn":"29.27\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"11.45","rise":"40.84%","volumn":"40.61\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"11.49","rise":"41.33%","volumn":"55.05\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"11.06","rise":"36.04%","volumn":"46.61\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"10.82","rise":"33.09%","volumn":"39.14\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"10.80","rise":"32.84%","volumn":"20.70\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"10.92","rise":"34.32%","volumn":"23.34\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"10.64","rise":"30.87%","volumn":"25.89\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"10.54","rise":"29.64%","volumn":"17.53\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"10.48","rise":"28.91%","volumn":"20.16\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"10.63","rise":"30.75%","volumn":"18.17\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"10.68","rise":"31.37%","volumn":"14.81\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"10.46","rise":"28.66%","volumn":"17.34\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"10.49","rise":"29.03%","volumn":"12.34\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"10.59","rise":"30.26%","volumn":"17.82\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"10.64","rise":"30.87%","volumn":"15.01\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"10.57","rise":"30.01%","volumn":"13.05\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"10.45","rise":"28.54%","volumn":"12.29\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"10.63","rise":"30.75%","volumn":"21.21\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"10.74","rise":"32.10%","volumn":"31.42\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"10.53","rise":"29.52%","volumn":"18.21\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"10.49","rise":"29.03%","volumn":"20.96\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"10.25","rise":"26.08%","volumn":"19.81\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"10.40","rise":"27.92%","volumn":"11.59\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"10.33","rise":"27.06%","volumn":"10.52\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"10.26","rise":"26.20%","volumn":"12.63\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"10.39","rise":"27.80%","volumn":"14.17\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"10.40","rise":"27.92%","volumn":"10.98\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"10.52","rise":"29.40%","volumn":"17.21\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"10.60","rise":"30.38%","volumn":"15.13\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"10.40","rise":"27.92%","volumn":"13.50\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"10.27","rise":"26.32%","volumn":"16.56\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"10.47","rise":"28.78%","volumn":"18.74\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"10.47","rise":"28.78%","volumn":"12.46\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"10.30","rise":"26.69%","volumn":"14.96\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"10.46","rise":"28.66%","volumn":"12.00\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"10.57","rise":"30.01%","volumn":"11.31\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"10.55","rise":"29.77%","volumn":"9.50\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"10.49","rise":"29.03%","volumn":"13.10\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"10.42","rise":"28.17%","volumn":"10.41\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"10.51","rise":"29.27%","volumn":"12.53\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"11.15","rise":"37.15%","volumn":"59.94\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"11.03","rise":"35.67%","volumn":"21.83\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"10.95","rise":"34.69%","volumn":"20.90\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"11.21","rise":"37.88%","volumn":"30.00\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"11.21","rise":"37.88%","volumn":"22.01\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"11.03","rise":"35.67%","volumn":"16.98\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"10.97","rise":"34.93%","volumn":"12.08\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"10.97","rise":"34.93%","volumn":"11.36\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"10.93","rise":"34.44%","volumn":"14.88\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"11.12","rise":"36.78%","volumn":"16.01\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"11.08","rise":"36.29%","volumn":"13.43\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"11.36","rise":"39.73%","volumn":"32.22\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"11.31","rise":"39.11%","volumn":"21.43\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"11.26","rise":"38.50%","volumn":"21.36\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"11.15","rise":"37.15%","volumn":"17.61\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"11.00","rise":"35.30%","volumn":"14.02\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"10.70","rise":"31.61%","volumn":"16.01\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"10.72","rise":"31.86%","volumn":"8.83\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"10.29","rise":"26.57%","volumn":"16.33\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"10.38","rise":"27.68%","volumn":"7.13\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"10.56","rise":"29.89%","volumn":"10.43\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"10.64","rise":"30.87%","volumn":"18.52\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"10.56","rise":"29.89%","volumn":"10.06\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"10.45","rise":"28.54%","volumn":"10.34\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"10.44","rise":"28.41%","volumn":"9.05\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"10.46","rise":"28.66%","volumn":"7.95\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"10.72","rise":"31.86%","volumn":"14.99\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"10.64","rise":"30.87%","volumn":"7.99\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"10.60","rise":"30.38%","volumn":"9.37\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"10.54","rise":"29.64%","volumn":"11.62\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"10.41","rise":"28.04%","volumn":"8.02\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"10.44","rise":"28.41%","volumn":"7.10\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"10.36","rise":"27.43%","volumn":"6.79\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"10.32","rise":"26.94%","volumn":"8.40\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"10.25","rise":"26.08%","volumn":"6.85\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"23.37%","volumn":"12.49\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"10.09","rise":"24.11%","volumn":"8.91\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"10.11","rise":"24.35%","volumn":"5.49\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"10.29","rise":"26.57%","volumn":"7.98\u4e07","time":"12\/19"}]}}}

10.29
0.00%
10.26
-0.32%
10.22
-0.63%
10.19
-0.95%
10.16
-1.26%

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

10.31
0.88%
10.23
0.10%
10.15
-0.68%
10.07
-1.47%
9.99
-2.25%

12/16
12/17
12/18
12/19
12/22

10.72
3.28%
10.55
1.61%
10.38
-0.05%
10.20
-1.71%
10.03
-3.37%

2025/11/24
2025/12/19

12.66
55.72%
11.36
39.70%
10.05
23.68%
8.75
7.66%
7.45
-8.36%

2024/12/25
2025/12/19

资讯
股圈

- 广药白云山子公司广州医药斥资5亿元收购浙江医工深化医药产业链布局
  3天前
- 海正药业：法维拉韦线上线下销售均在推广
  3天前
查看更多资讯

查看海正药业更多内容

数据由九方智投提供

浙江海正药业股份有限公司

为你推荐

360地图查看更多

海正药业·首页

浙江海正药业股份有限公司(以下简称“海正药业”)始创于1956年,2000年发行A股上市。2012年与辉瑞公司在品牌仿制药领域合资成立海正辉瑞制药有限公司。入选国家首批“创新型企业”、“...

hisunpharm.com

浙江海正药业股份有限公司企查查

企查查为您提供浙江海正药业股份有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对浙江海正药业股份有限公...

qcc.com

浙江海正药业股份有限公司首页

始创于1956年的浙江海正药业股份有限公司(股票代码600267,以下简称海正药业 )秉承执著药物创新,成就健康梦想的使命和成为广受尊重的全球化制药企业的愿景,致力于整合药物研发与生产资...

hisunpharm.company.lookchem.cn

浙江海正药业股份有限公司 CPHI制药在线专业网上贸易平台

浙江海正药业股份有限公司位于中国东南沿海的港口城市――浙江省台州市。始创于1956年(股票代码600267,以下简称海正药业 ),秉承执著药物创新,成就健康梦想的使命和成为广受尊重的全球...

cphi.cn 5月30日

浙江海正药业股份有限公司

浙江海正药业股份有限公司,创建于1956年,为国有控股上市公司,总部位于浙江省台州市,现有员工9000多人,2000年7月 海正药业 A股在上海证券交易...

中国质量网 1月13日

浙江海正药业股份有限公司工商信息_信用信息_纳税人识别号_地址_电话_...

浙江海正药业股份有限公司怎么样?企查猫(企业查询宝)为您提供浙江海正药业股份有限公司的工商注册信息、纳税人识别号、公司地址、公司电话、商标专利、最新招聘等,让您全方位了解浙江海...

qichamao.com 2月26日

没有更多结果了~

意见反馈
页面反馈