海康威视_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐海康威视售后服务电话海康威视官网网站海康威视摄像头海康威视公司简介海康威视股吧海康威视招聘海康威视监控海康威视公司海康威视的官方网站海康威视官方网站官网

海康威视-引领智能物联新未来

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

hikvision.com

海康威视[002415]

-0.30（-0.90%）

2024-06-06 15:00:00已收盘（北京时间）

今开
33.30
最高
33.58
市盈率

昨收
33.42
最低
32.95
总市值
3090.30亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["33.55","33.40","33.25","33.11","32.96"]},"cyrate":{"o":["0.39%","-0.05%","-0.49%","-0.94%","-1.38%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.30","rise":"-0.36%","volumn":"958.00","time":"09:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.55","rise":"0.39%","volumn":"4406.00","time":"09:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.42","rise":"0.00%","volumn":"6989.00","time":"09:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.30","rise":"-0.36%","volumn":"8840.00","time":"09:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.33","rise":"-0.27%","volumn":"1.05\u4e07","time":"09:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.29","rise":"-0.39%","volumn":"1.18\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.22","rise":"-0.60%","volumn":"1.52\u4e07","time":"09:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.28","rise":"-0.42%","volumn":"1.66\u4e07","time":"09:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.26","rise":"-0.48%","volumn":"1.76\u4e07","time":"09:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.33","rise":"-0.27%","volumn":"1.92\u4e07","time":"09:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.28","rise":"-0.42%","volumn":"2.03\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.26","rise":"-0.48%","volumn":"2.18\u4e07","time":"09:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.23","rise":"-0.57%","volumn":"2.24\u4e07","time":"09:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.21","rise":"-0.63%","volumn":"2.45\u4e07","time":"09:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.27","rise":"-0.45%","volumn":"2.53\u4e07","time":"09:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.27","rise":"-0.45%","volumn":"2.63\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.26","rise":"-0.48%","volumn":"2.73\u4e07","time":"09:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.34","rise":"-0.24%","volumn":"2.94\u4e07","time":"09:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.33","rise":"-0.27%","volumn":"3.04\u4e07","time":"09:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"3.18\u4e07","time":"09:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.26","rise":"-0.48%","volumn":"3.27\u4e07","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.30","rise":"-0.36%","volumn":"3.39\u4e07","time":"09:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.30","rise":"-0.36%","volumn":"3.45\u4e07","time":"09:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.29","rise":"-0.39%","volumn":"3.54\u4e07","time":"09:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.28","rise":"-0.42%","volumn":"3.62\u4e07","time":"09:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.35","rise":"-0.21%","volumn":"3.68\u4e07","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.33","rise":"-0.27%","volumn":"3.75\u4e07","time":"09:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.32","rise":"-0.30%","volumn":"3.81\u4e07","time":"09:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.29","rise":"-0.39%","volumn":"3.90\u4e07","time":"09:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"4.01\u4e07","time":"09:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"4.09\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"4.19\u4e07","time":"10:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"4.25\u4e07","time":"10:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.28","rise":"-0.42%","volumn":"4.40\u4e07","time":"10:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.24","rise":"-0.54%","volumn":"4.46\u4e07","time":"10:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.24","rise":"-0.54%","volumn":"4.53\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.22","rise":"-0.60%","volumn":"4.65\u4e07","time":"10:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"4.86\u4e07","time":"10:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"5.06\u4e07","time":"10:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"5.22\u4e07","time":"10:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"5.32\u4e07","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"5.40\u4e07","time":"10:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"5.47\u4e07","time":"10:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"5.58\u4e07","time":"10:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"5.65\u4e07","time":"10:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"5.75\u4e07","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"6.07\u4e07","time":"10:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"6.28\u4e07","time":"10:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"6.53\u4e07","time":"10:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"6.95\u4e07","time":"10:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.01","rise":"-1.23%","volumn":"7.04\u4e07","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.96","rise":"-1.38%","volumn":"7.54\u4e07","time":"10:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"7.73\u4e07","time":"10:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.00","rise":"-1.26%","volumn":"7.89\u4e07","time":"10:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.01","rise":"-1.23%","volumn":"8.03\u4e07","time":"10:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"8.15\u4e07","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"8.19\u4e07","time":"10:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"8.38\u4e07","time":"10:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"8.43\u4e07","time":"10:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.06","rise":"-1.08%","volumn":"8.50\u4e07","time":"10:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.03","rise":"-1.17%","volumn":"8.59\u4e07","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"8.65\u4e07","time":"10:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"8.75\u4e07","time":"10:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"8.84\u4e07","time":"10:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"8.95\u4e07","time":"10:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"8.98\u4e07","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"9.07\u4e07","time":"10:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"9.12\u4e07","time":"10:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"9.19\u4e07","time":"10:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.23","rise":"-0.57%","volumn":"9.35\u4e07","time":"10:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.24","rise":"-0.54%","volumn":"9.43\u4e07","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.26","rise":"-0.48%","volumn":"9.52\u4e07","time":"10:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.24","rise":"-0.54%","volumn":"9.57\u4e07","time":"10:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.32","rise":"-0.30%","volumn":"9.75\u4e07","time":"10:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.34","rise":"-0.24%","volumn":"9.89\u4e07","time":"10:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.32","rise":"-0.30%","volumn":"10.04\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.34","rise":"-0.24%","volumn":"10.11\u4e07","time":"10:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.37","rise":"-0.15%","volumn":"10.19\u4e07","time":"10:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.36","rise":"-0.18%","volumn":"10.22\u4e07","time":"10:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.36","rise":"-0.18%","volumn":"10.35\u4e07","time":"10:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.36","rise":"-0.18%","volumn":"10.40\u4e07","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.36","rise":"-0.18%","volumn":"10.47\u4e07","time":"10:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.30","rise":"-0.36%","volumn":"10.68\u4e07","time":"10:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.30","rise":"-0.36%","volumn":"10.78\u4e07","time":"10:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.28","rise":"-0.42%","volumn":"10.81\u4e07","time":"10:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.27","rise":"-0.45%","volumn":"10.86\u4e07","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"10.89\u4e07","time":"10:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.25","rise":"-0.51%","volumn":"10.92\u4e07","time":"10:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.23","rise":"-0.57%","volumn":"10.99\u4e07","time":"10:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"11.08\u4e07","time":"10:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"11.11\u4e07","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"11.17\u4e07","time":"11:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"11.19\u4e07","time":"11:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"11.26\u4e07","time":"11:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"11.32\u4e07","time":"11:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"11.36\u4e07","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"11.40\u4e07","time":"11:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"11.46\u4e07","time":"11:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"11.51\u4e07","time":"11:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.18","rise":"-0.72%","volumn":"11.55\u4e07","time":"11:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"11.63\u4e07","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"11.69\u4e07","time":"11:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.22","rise":"-0.60%","volumn":"11.73\u4e07","time":"11:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"11.80\u4e07","time":"11:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"11.92\u4e07","time":"11:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.26","rise":"-0.48%","volumn":"11.99\u4e07","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"12.03\u4e07","time":"11:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"12.06\u4e07","time":"11:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.21","rise":"-0.63%","volumn":"12.12\u4e07","time":"11:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.18","rise":"-0.72%","volumn":"12.18\u4e07","time":"11:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"12.25\u4e07","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"12.34\u4e07","time":"11:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"12.37\u4e07","time":"11:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"12.48\u4e07","time":"11:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"12.67\u4e07","time":"11:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"12.78\u4e07","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"12.86\u4e07","time":"11:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"12.94\u4e07","time":"11:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.03","rise":"-1.17%","volumn":"13.01\u4e07","time":"11:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"13.10\u4e07","time":"11:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.03","rise":"-1.17%","volumn":"13.23\u4e07","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.01","rise":"-1.23%","volumn":"13.52\u4e07","time":"13:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"13.63\u4e07","time":"13:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"13.72\u4e07","time":"13:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"13.74\u4e07","time":"13:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"13.79\u4e07","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"13.86\u4e07","time":"13:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"13.95\u4e07","time":"13:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"14.01\u4e07","time":"13:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"14.05\u4e07","time":"13:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"14.10\u4e07","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"14.15\u4e07","time":"13:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"14.23\u4e07","time":"13:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.16","rise":"-0.78%","volumn":"14.29\u4e07","time":"13:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"14.34\u4e07","time":"13:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"14.40\u4e07","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"14.45\u4e07","time":"13:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"14.48\u4e07","time":"13:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"14.51\u4e07","time":"13:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"14.54\u4e07","time":"13:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"14.58\u4e07","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"14.61\u4e07","time":"13:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"14.64\u4e07","time":"13:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"14.72\u4e07","time":"13:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"14.75\u4e07","time":"13:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"14.80\u4e07","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"14.82\u4e07","time":"13:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"14.89\u4e07","time":"13:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"14.92\u4e07","time":"13:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.18","rise":"-0.72%","volumn":"14.97\u4e07","time":"13:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"15.04\u4e07","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"15.09\u4e07","time":"13:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"15.14\u4e07","time":"13:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"15.19\u4e07","time":"13:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"15.21\u4e07","time":"13:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"15.26\u4e07","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"15.30\u4e07","time":"13:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"15.37\u4e07","time":"13:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"15.42\u4e07","time":"13:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.15","rise":"-0.81%","volumn":"15.50\u4e07","time":"13:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"15.54\u4e07","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"15.58\u4e07","time":"13:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"15.62\u4e07","time":"13:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"15.65\u4e07","time":"13:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"15.83\u4e07","time":"13:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"15.94\u4e07","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"16.02\u4e07","time":"13:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"16.07\u4e07","time":"13:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"16.14\u4e07","time":"13:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"16.21\u4e07","time":"13:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.03","rise":"-1.17%","volumn":"16.31\u4e07","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"16.36\u4e07","time":"13:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"16.43\u4e07","time":"13:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"16.56\u4e07","time":"13:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.06","rise":"-1.08%","volumn":"16.61\u4e07","time":"13:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"16.71\u4e07","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"16.82\u4e07","time":"13:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"16.87\u4e07","time":"13:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"16.91\u4e07","time":"13:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"16.95\u4e07","time":"13:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"17.03\u4e07","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"17.16\u4e07","time":"14:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"17.26\u4e07","time":"14:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"17.32\u4e07","time":"14:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"17.36\u4e07","time":"14:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"17.38\u4e07","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"17.42\u4e07","time":"14:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"17.46\u4e07","time":"14:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"17.53\u4e07","time":"14:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"17.59\u4e07","time":"14:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"17.63\u4e07","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"17.69\u4e07","time":"14:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"17.73\u4e07","time":"14:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.18","rise":"-0.72%","volumn":"17.76\u4e07","time":"14:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.20","rise":"-0.66%","volumn":"17.86\u4e07","time":"14:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.24","rise":"-0.54%","volumn":"17.94\u4e07","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.21","rise":"-0.63%","volumn":"18.01\u4e07","time":"14:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"18.05\u4e07","time":"14:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.19","rise":"-0.69%","volumn":"18.08\u4e07","time":"14:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.17","rise":"-0.75%","volumn":"18.13\u4e07","time":"14:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.18","rise":"-0.72%","volumn":"18.16\u4e07","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","volumn":"18.24\u4e07","time":"14:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"18.28\u4e07","time":"14:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","volumn":"18.32\u4e07","time":"14:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"18.34\u4e07","time":"14:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"18.38\u4e07","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.10","rise":"-0.96%","volumn":"18.47\u4e07","time":"14:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"18.53\u4e07","time":"14:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"18.56\u4e07","time":"14:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"18.60\u4e07","time":"14:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"18.68\u4e07","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"18.76\u4e07","time":"14:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"18.83\u4e07","time":"14:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"18.88\u4e07","time":"14:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.02","rise":"-1.20%","volumn":"18.94\u4e07","time":"14:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"19.03\u4e07","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"19.09\u4e07","time":"14:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.03","rise":"-1.17%","volumn":"19.18\u4e07","time":"14:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"19.27\u4e07","time":"14:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.08","rise":"-1.02%","volumn":"19.33\u4e07","time":"14:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"19.41\u4e07","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"19.46\u4e07","time":"14:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.11","rise":"-0.93%","volumn":"19.53\u4e07","time":"14:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"19.58\u4e07","time":"14:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.09","rise":"-0.99%","volumn":"19.68\u4e07","time":"14:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"19.80\u4e07","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"19.98\u4e07","time":"14:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"20.09\u4e07","time":"14:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"20.21\u4e07","time":"14:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"20.36\u4e07","time":"14:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.06","rise":"-1.08%","volumn":"20.40\u4e07","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.05","rise":"-1.11%","volumn":"20.47\u4e07","time":"14:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.04","rise":"-1.14%","volumn":"20.63\u4e07","time":"14:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.03","rise":"-1.17%","volumn":"20.76\u4e07","time":"14:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.07","rise":"-1.05%","volumn":"20.83\u4e07","time":"14:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.06","rise":"-1.08%","volumn":"20.89\u4e07","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.06","rise":"-1.08%","volumn":"20.97\u4e07","time":"14:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"21.16\u4e07","time":"14:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"21.16\u4e07","time":"14:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"21.16\u4e07","time":"14:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"33.12","rise":"-0.90%","volumn":"21.28\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/30","05\/31","06\/03","06\/04","06\/05"]},"cy":{"o":["33.60","33.30","33.00","32.71","32.41"]},"cyrate":{"o":["3.26%","2.34%","1.43%","0.51%","-0.40%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.54","rise":"0","volumn":"6515.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.51","rise":"-0.09%","volumn":"4319.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.55","rise":"0.03%","volumn":"3869.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.72","rise":"0.55%","volumn":"5308.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.74","rise":"0.61%","volumn":"4243.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.79","rise":"0.77%","volumn":"8169.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.70","rise":"0.49%","volumn":"5313.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.67","rise":"0.40%","volumn":"3839.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"2528.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"0.37%","volumn":"1753.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"4726.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"2116.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"2197.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"1913.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"0.37%","volumn":"808.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"1420.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"1796.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"1710.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.25%","volumn":"1544.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"2156.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.68","rise":"0.43%","volumn":"1209.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.73","rise":"0.58%","volumn":"1472.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.74","rise":"0.61%","volumn":"2104.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.46%","volumn":"2467.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"5191.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.51","rise":"-0.09%","volumn":"7480.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.49","rise":"-0.15%","volumn":"4459.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.42","rise":"-0.37%","volumn":"5619.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.56","rise":"0.06%","volumn":"3162.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.58","rise":"0.12%","volumn":"1599.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"883.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"1255.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.46%","volumn":"3595.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"1144.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.46%","volumn":"2391.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.70","rise":"0.49%","volumn":"1722.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.68","rise":"0.43%","volumn":"1464.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.46%","volumn":"1400.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.63","rise":"0.28%","volumn":"1470.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.68","rise":"0.43%","volumn":"1969.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"2113.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.34%","volumn":"3443.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.63","rise":"0.28%","volumn":"2520.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.25%","volumn":"2699.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.25%","volumn":"3181.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.25%","volumn":"2176.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.31%","volumn":"2720.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"0.37%","volumn":"2961.00","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"0.12%","volumn":"6619.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"5692.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.43%","volumn":"3556.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"3351.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"4188.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"6447.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.40%","volumn":"5493.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.40%","volumn":"2341.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.40%","volumn":"1589.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.40%","volumn":"1476.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.40%","volumn":"2397.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.49%","volumn":"1798.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"0.31%","volumn":"2107.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"0.34%","volumn":"1696.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"0.34%","volumn":"1592.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"0.34%","volumn":"1971.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"3860.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.65%","volumn":"1.14\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.55%","volumn":"2545.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.74","rise":"0.61%","volumn":"3155.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.65%","volumn":"6191.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.65%","volumn":"4026.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.68%","volumn":"2511.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.77","rise":"0.71%","volumn":"2653.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.68%","volumn":"2736.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.65%","volumn":"1283.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.65%","volumn":"1896.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.55%","volumn":"1780.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"4378.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"1690.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.43%","volumn":"4293.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"1083.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.43%","volumn":"1649.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.49%","volumn":"1672.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.46%","volumn":"1852.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.37%","volumn":"3838.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"0.18%","volumn":"4486.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"0.25%","volumn":"3519.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"0.15%","volumn":"2252.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"0.12%","volumn":"1808.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"0.18%","volumn":"2556.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"0.18%","volumn":"2155.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"0.22%","volumn":"2377.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"0.15%","volumn":"3696.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"0.15%","volumn":"2946.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"0.12%","volumn":"2300.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"0.25%","volumn":"3374.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"0.22%","volumn":"2196.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.56","rise":"0.06%","volumn":"7206.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.54","rise":"0.00%","volumn":"4471.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.54","rise":"0.00%","volumn":"4654.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.60","rise":"0.18%","volumn":"6183.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.68","rise":"0.43%","volumn":"4436.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.60","rise":"0.18%","volumn":"3403.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.65","rise":"0.34%","volumn":"5023.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.63","rise":"0.28%","volumn":"3644.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.68","rise":"0.43%","volumn":"4761.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.62","rise":"0.25%","volumn":"3485.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.57","rise":"0.09%","volumn":"4263.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.52","rise":"-0.06%","volumn":"5195.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.56","rise":"0.06%","volumn":"3481.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.57","rise":"0.09%","volumn":"2385.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.51","rise":"-0.09%","volumn":"3737.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.41","rise":"-0.40%","volumn":"7731.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.45","rise":"-0.28%","volumn":"7787.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.48","rise":"-0.18%","volumn":"3638.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.46","rise":"-0.25%","volumn":"2432.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.44","rise":"-0.31%","volumn":"2437.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.49","rise":"-0.15%","volumn":"2134.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.48","rise":"-0.18%","volumn":"1515.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.48","rise":"-0.18%","volumn":"2427.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.42","rise":"-0.37%","volumn":"2862.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.48","rise":"-0.18%","volumn":"7727.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.50","rise":"-0.12%","volumn":"1761.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.44","rise":"-0.31%","volumn":"2296.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.43","rise":"-0.34%","volumn":"2153.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.48","rise":"-0.18%","volumn":"2171.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.54","rise":"0.00%","volumn":"2104.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.56","rise":"0.06%","volumn":"2127.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.56","rise":"0.06%","volumn":"2472.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.65","rise":"0.34%","volumn":"3310.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.61","rise":"0.22%","volumn":"6273.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.58","rise":"0.12%","volumn":"2577.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.57","rise":"0.09%","volumn":"2763.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.52","rise":"-0.06%","volumn":"1570.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.52","rise":"-0.06%","volumn":"2779.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.53","rise":"-0.03%","volumn":"2605.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.44","rise":"-0.31%","volumn":"5235.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.48","rise":"-0.18%","volumn":"5728.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.52","rise":"-0.06%","volumn":"2182.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.51","rise":"-0.09%","volumn":"1622.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.54","rise":"0.00%","volumn":"1802.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.64","rise":"0.31%","volumn":"4552.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.66","rise":"0.37%","volumn":"6421.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.64","rise":"0.31%","volumn":"5793.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.66","rise":"0.37%","volumn":"2666.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.94","rise":"1.23%","volumn":"2.30\u4e07","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.94","rise":"1.23%","volumn":"1.58\u4e07","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.94","rise":"1.23%","volumn":"7461.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.98","rise":"1.35%","volumn":"9301.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.07","rise":"1.63%","volumn":"1.36\u4e07","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.34","rise":"2.46%","volumn":"3.49\u4e07","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.33","rise":"2.43%","volumn":"2.61\u4e07","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.24","rise":"2.15%","volumn":"8492.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.20","rise":"2.03%","volumn":"6764.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.20","rise":"2.03%","volumn":"5625.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.22","rise":"2.09%","volumn":"4364.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.14","rise":"1.84%","volumn":"5682.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.06","rise":"1.60%","volumn":"7007.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.05","rise":"1.57%","volumn":"5480.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.07","rise":"1.63%","volumn":"2427.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.06","rise":"1.60%","volumn":"1839.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.13","rise":"1.81%","volumn":"1895.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.08","rise":"1.66%","volumn":"2111.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.07","rise":"1.63%","volumn":"2166.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.07","rise":"1.63%","volumn":"2811.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.05","rise":"1.57%","volumn":"2240.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.04","rise":"1.54%","volumn":"1412.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.00","rise":"1.41%","volumn":"4087.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.97","rise":"1.32%","volumn":"1376.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.98","rise":"1.35%","volumn":"1635.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.00","rise":"1.41%","volumn":"1566.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.01","rise":"1.44%","volumn":"1088.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.99","rise":"1.38%","volumn":"1096.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.97","rise":"1.32%","volumn":"1470.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.94","rise":"1.23%","volumn":"2068.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.92","rise":"1.17%","volumn":"2574.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.89","rise":"1.08%","volumn":"3015.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.91","rise":"1.14%","volumn":"2024.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.93","rise":"1.20%","volumn":"1743.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.94","rise":"1.23%","volumn":"1911.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.96","rise":"1.29%","volumn":"1271.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.95","rise":"1.26%","volumn":"2409.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.93","rise":"1.20%","volumn":"2099.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.00","rise":"1.41%","volumn":"1654.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.97","rise":"1.32%","volumn":"4029.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.00","rise":"1.41%","volumn":"1657.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.98","rise":"1.35%","volumn":"3682.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.99","rise":"1.38%","volumn":"2417.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.00","rise":"1.41%","volumn":"4611.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.99","rise":"1.38%","volumn":"4002.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.96","rise":"1.29%","volumn":"4925.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.94","rise":"1.23%","volumn":"6282.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.95","rise":"1.26%","volumn":"4505.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.15","rise":"1.87%","volumn":"1.09\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.07","rise":"1.63%","volumn":"5230.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.18","rise":"1.97%","volumn":"8453.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.20","rise":"2.03%","volumn":"5608.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.20","rise":"2.03%","volumn":"9865.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.33","rise":"2.43%","volumn":"2.04\u4e07","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.44","rise":"2.77%","volumn":"2.28\u4e07","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.32","rise":"2.40%","volumn":"2.05\u4e07","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.29","rise":"2.30%","volumn":"7360.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.34","rise":"2.46%","volumn":"6346.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.28","rise":"2.27%","volumn":"6796.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.30","rise":"2.34%","volumn":"4573.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.37","rise":"2.55%","volumn":"8244.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.46","rise":"2.83%","volumn":"1.37\u4e07","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.46","rise":"2.83%","volumn":"6327.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.55","rise":"3.10%","volumn":"2.34\u4e07","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.59","rise":"3.23%","volumn":"1.27\u4e07","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.60","rise":"3.26%","volumn":"1.40\u4e07","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.53","rise":"3.04%","volumn":"6613.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.58","rise":"3.20%","volumn":"8499.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.54","rise":"3.07%","volumn":"4823.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.51","rise":"2.98%","volumn":"5862.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.46","rise":"2.83%","volumn":"2753.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.45","rise":"2.80%","volumn":"2899.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.48","rise":"2.89%","volumn":"6610.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.49","rise":"2.92%","volumn":"2303.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.46","rise":"2.83%","volumn":"3043.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.45","rise":"2.80%","volumn":"2005.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.47","rise":"2.86%","volumn":"2038.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.43","rise":"2.74%","volumn":"3753.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.45","rise":"2.80%","volumn":"3402.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.43","rise":"2.74%","volumn":"4113.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.39","rise":"2.61%","volumn":"5267.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.44","rise":"2.77%","volumn":"3608.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.41","rise":"2.67%","volumn":"3556.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.42","rise":"2.70%","volumn":"3030.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.47","rise":"2.86%","volumn":"3663.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.48","rise":"2.89%","volumn":"2066.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.51","rise":"2.98%","volumn":"6369.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.48","rise":"2.89%","volumn":"4632.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.45","rise":"2.80%","volumn":"3263.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.47","rise":"2.86%","volumn":"3705.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.44","rise":"2.77%","volumn":"4038.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.43","rise":"2.74%","volumn":"3806.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.38","rise":"2.58%","volumn":"7318.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.40","rise":"2.64%","volumn":"4946.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.40","rise":"2.64%","volumn":"6681.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.42","rise":"2.70%","volumn":"5823.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/09","2024\/06\/05"]},"cy":{"o":["33.42","33.10","32.78","32.47","32.15"]},"cyrate":{"o":["3.95%","2.99%","2.04%","1.08%","0.12%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.15","rise":"0","volumn":"21.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.37%","volumn":"28.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.32","rise":"0.53%","volumn":"22.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.63","rise":"1.49%","volumn":"24.14\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.31","rise":"0.50%","volumn":"21.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"0.12%","volumn":"23.14\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"1.99%","volumn":"21.46\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"2.58%","volumn":"29.80\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"2.40%","volumn":"24.91\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.74%","volumn":"15.69\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"1.03%","volumn":"20.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"1.03%","volumn":"17.12\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.58","rise":"1.34%","volumn":"25.35\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"1.37%","volumn":"13.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"1.71%","volumn":"15.45\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"1.59%","volumn":"14.01\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"1.43%","volumn":"15.05\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.66","rise":"1.59%","volumn":"18.00\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.95","rise":"2.49%","volumn":"25.96\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.42","rise":"3.95%","volumn":"33.77\u4e07","time":"06\/05"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/08","2024\/06\/05"]},"cy":{"o":["36.34","34.62","32.90","31.17","29.45"]},"cyrate":{"o":["7.99%","2.88%","-2.24%","-7.36%","-12.48%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"33.65","rise":"0","volumn":"18.57\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.46","rise":"-6.51%","volumn":"118.65\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"30.85","rise":"-8.32%","volumn":"81.39\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.68","rise":"-2.88%","volumn":"78.13\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.47","rise":"-3.51%","volumn":"46.23\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.54","rise":"-3.30%","volumn":"36.97\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"34.24","rise":"1.75%","volumn":"62.58\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.25","rise":"4.75%","volumn":"70.49\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"35.44","rise":"5.32%","volumn":"50.59\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.26","rise":"1.81%","volumn":"39.55\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.94","rise":"-2.11%","volumn":"42.36\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.34%","volumn":"34.78\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.84","rise":"-2.41%","volumn":"36.99\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.47","rise":"-3.51%","volumn":"25.91\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.21","rise":"-4.28%","volumn":"34.22\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"32.50","rise":"-3.42%","volumn":"34.64\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.69","rise":"0.12%","volumn":"58.29\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.37","rise":"-0.83%","volumn":"29.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.98","rise":"-1.99%","volumn":"27.81\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.40","rise":"-3.71%","volumn":"23.18\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.15","rise":"-1.49%","volumn":"26.39\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.04%","volumn":"20.81\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.39","rise":"-0.77%","volumn":"29.99\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.98","rise":"0.98%","volumn":"25.68\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.75","rise":"0.30%","volumn":"22.48\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.31","rise":"-1.01%","volumn":"16.94\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.43%","volumn":"17.07\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.39","rise":"-0.77%","volumn":"13.53\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.92","rise":"-2.17%","volumn":"18.51\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.52","rise":"-3.36%","volumn":"14.67\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"32.05","rise":"-4.75%","volumn":"19.48\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.59","rise":"-0.18%","volumn":"36.60\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.21","rise":"-1.31%","volumn":"17.48\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.79","rise":"0.42%","volumn":"30.17\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.62","rise":"2.88%","volumn":"37.49\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.42","rise":"5.26%","volumn":"45.24\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.10","rise":"4.31%","volumn":"26.44\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.76","rise":"3.30%","volumn":"16.09\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.63","rise":"2.91%","volumn":"19.39\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.65","rise":"5.94%","volumn":"34.80\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.68","rise":"6.03%","volumn":"38.43\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.43","rise":"5.29%","volumn":"17.30\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.08","rise":"4.25%","volumn":"13.37\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.30","rise":"4.90%","volumn":"14.11\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.36","rise":"2.11%","volumn":"28.81\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.06","rise":"1.22%","volumn":"18.75\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.92","rise":"0.80%","volumn":"20.45\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.84","rise":"-2.41%","volumn":"22.90\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.50","rise":"-0.45%","volumn":"18.20\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.00","rise":"-1.93%","volumn":"16.89\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.47","rise":"-0.53%","volumn":"31.67\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"34.29","rise":"1.90%","volumn":"26.23\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.28","rise":"-1.10%","volumn":"27.10\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.29","rise":"-1.07%","volumn":"18.28\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.38","rise":"-3.77%","volumn":"25.47\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.14","rise":"-1.52%","volumn":"37.31\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.46","rise":"2.41%","volumn":"29.42\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.55","rise":"2.67%","volumn":"23.95\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.38","rise":"2.17%","volumn":"13.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.65","rise":"2.97%","volumn":"18.27\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"34.91","rise":"3.74%","volumn":"27.66\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.63","rise":"2.91%","volumn":"23.96\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.27","rise":"1.84%","volumn":"24.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.40","rise":"-0.74%","volumn":"22.72\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.08","rise":"-1.69%","volumn":"16.28\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.10","rise":"-1.63%","volumn":"26.92\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.87","rise":"-2.32%","volumn":"21.04\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.33","rise":"-3.92%","volumn":"31.61\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"32.34","rise":"-3.89%","volumn":"19.11\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"31.65","rise":"-5.94%","volumn":"33.58\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.59","rise":"-6.12%","volumn":"20.09\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"30.95","rise":"-8.02%","volumn":"35.74\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.11","rise":"-7.55%","volumn":"16.88\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.02","rise":"-7.82%","volumn":"13.54\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.30","rise":"-4.01%","volumn":"30.29\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.15","rise":"-4.46%","volumn":"17.84\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"32.59","rise":"-3.15%","volumn":"34.11\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.55","rise":"-3.27%","volumn":"14.82\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.90","rise":"-2.23%","volumn":"19.45\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"33.11","rise":"-1.60%","volumn":"21.85\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.91","rise":"-2.20%","volumn":"16.41\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.28","rise":"-1.10%","volumn":"18.08\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.70","rise":"0.15%","volumn":"21.08\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.51","rise":"-0.42%","volumn":"16.25\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"32.87","rise":"-2.32%","volumn":"14.86\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.04","rise":"-1.81%","volumn":"14.58\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.79","rise":"-2.56%","volumn":"12.55\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"32.34","rise":"-3.89%","volumn":"13.28\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"31.79","rise":"-5.53%","volumn":"14.71\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.90","rise":"-2.23%","volumn":"38.21\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.97","rise":"-2.02%","volumn":"28.53\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.37","rise":"2.14%","volumn":"44.78\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.44","rise":"2.35%","volumn":"24.67\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"35.00","rise":"4.01%","volumn":"34.45\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.66","rise":"5.97%","volumn":"36.48\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.55","rise":"5.65%","volumn":"22.42\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"35.27","rise":"4.81%","volumn":"20.80\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.97","rise":"3.92%","volumn":"14.58\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.91","rise":"3.74%","volumn":"16.47\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"36.03","rise":"7.07%","volumn":"34.56\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"35.96","rise":"6.86%","volumn":"25.34\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.32","rise":"7.93%","volumn":"25.54\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.17","rise":"7.49%","volumn":"24.43\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.28","rise":"7.82%","volumn":"17.58\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.34","rise":"7.99%","volumn":"18.44\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"35.59","rise":"5.77%","volumn":"23.42\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"35.75","rise":"6.24%","volumn":"19.14\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"35.10","rise":"4.31%","volumn":"17.18\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"34.81","rise":"3.45%","volumn":"19.83\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"34.89","rise":"3.68%","volumn":"17.96\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"34.97","rise":"3.92%","volumn":"17.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"34.65","rise":"2.97%","volumn":"12.59\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"34.95","rise":"3.86%","volumn":"12.84\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"34.91","rise":"3.74%","volumn":"15.07\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.38","rise":"2.17%","volumn":"17.49\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.38","rise":"2.17%","volumn":"12.33\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.12","rise":"1.40%","volumn":"12.50\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.89","rise":"0.71%","volumn":"13.06\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.60","rise":"2.82%","volumn":"20.25\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.00","rise":"1.04%","volumn":"19.88\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.90","rise":"-2.23%","volumn":"22.45\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.70","rise":"-2.82%","volumn":"17.07\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.19","rise":"-4.34%","volumn":"24.77\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.75","rise":"-5.65%","volumn":"42.86\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.28","rise":"-1.10%","volumn":"41.22\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.12","rise":"-1.58%","volumn":"24.80\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"32.60","rise":"-3.12%","volumn":"17.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"32.42","rise":"-3.66%","volumn":"13.77\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"32.41","rise":"-3.68%","volumn":"11.37\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.24","rise":"-4.19%","volumn":"12.69\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"32.42","rise":"-3.66%","volumn":"13.15\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"31.90","rise":"-5.20%","volumn":"15.63\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"31.98","rise":"-4.96%","volumn":"17.88\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"31.80","rise":"-5.50%","volumn":"19.41\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"32.04","rise":"-4.78%","volumn":"16.32\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"31.90","rise":"-5.20%","volumn":"16.31\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.04","rise":"-4.78%","volumn":"16.72\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"32.95","rise":"-2.08%","volumn":"29.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"33.82","rise":"0.51%","volumn":"33.23\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"32.87","rise":"-2.32%","volumn":"38.42\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.16","rise":"-4.43%","volumn":"30.48\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"31.68","rise":"-5.85%","volumn":"34.03\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.53","rise":"-6.30%","volumn":"23.48\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.78","rise":"-8.53%","volumn":"30.36\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"30.25","rise":"-10.10%","volumn":"41.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"29.45","rise":"-12.48%","volumn":"29.20\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.96","rise":"-10.97%","volumn":"32.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"-12.24%","volumn":"29.03\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"29.60","rise":"-12.04%","volumn":"28.84\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"29.77","rise":"-11.53%","volumn":"22.77\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.08","rise":"-10.61%","volumn":"35.93\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.73","rise":"-8.68%","volumn":"43.26\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.78","rise":"-8.53%","volumn":"27.62\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.99","rise":"-10.88%","volumn":"31.47\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.84","rise":"-11.32%","volumn":"33.03\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"30.48","rise":"-9.42%","volumn":"26.72\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.16","rise":"-7.40%","volumn":"27.73\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"30.80","rise":"-8.47%","volumn":"25.68\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.60","rise":"-9.06%","volumn":"18.52\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"30.92","rise":"-8.11%","volumn":"38.82\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"31.02","rise":"-7.82%","volumn":"30.87\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.98","rise":"-7.93%","volumn":"25.69\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"30.18","rise":"-10.31%","volumn":"33.52\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.20","rise":"-10.25%","volumn":"37.72\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.65","rise":"-5.94%","volumn":"41.75\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.03","rise":"-4.81%","volumn":"37.65\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.75","rise":"-2.67%","volumn":"41.46\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"32.90","rise":"-2.23%","volumn":"37.88\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"33.01","rise":"-1.90%","volumn":"26.27\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.08","rise":"-1.69%","volumn":"32.16\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"33.42","rise":"-0.68%","volumn":"26.21\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.69","rise":"0.12%","volumn":"27.81\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.39","rise":"-0.77%","volumn":"27.28\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.05","rise":"1.19%","volumn":"38.59\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.60","rise":"-0.15%","volumn":"42.39\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.05","rise":"1.19%","volumn":"34.76\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.78","rise":"3.36%","volumn":"47.08\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"34.10","rise":"1.34%","volumn":"51.74\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.62","rise":"2.88%","volumn":"69.50\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"33.52","rise":"-0.39%","volumn":"52.28\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"33.05","rise":"-1.78%","volumn":"37.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.03","rise":"-1.84%","volumn":"33.59\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"33.30","rise":"-1.04%","volumn":"34.74\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"33.45","rise":"-0.59%","volumn":"40.38\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"33.11","rise":"-1.60%","volumn":"35.35\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.57","rise":"-3.21%","volumn":"32.85\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.36","rise":"-3.83%","volumn":"41.34\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.61","rise":"-3.09%","volumn":"40.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.42","rise":"-3.66%","volumn":"33.09\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"32.57","rise":"-3.21%","volumn":"32.54\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.46","rise":"-3.54%","volumn":"30.10\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"31.83","rise":"-5.41%","volumn":"35.79\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"31.75","rise":"-5.65%","volumn":"29.75\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"31.45","rise":"-6.54%","volumn":"27.43\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.55","rise":"-6.24%","volumn":"29.91\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"31.65","rise":"-5.94%","volumn":"28.07\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"31.26","rise":"-7.10%","volumn":"29.51\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.95","rise":"-5.05%","volumn":"39.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.29","rise":"-7.01%","volumn":"34.64\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"30.88","rise":"-8.23%","volumn":"34.31\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"30.70","rise":"-8.77%","volumn":"22.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.94","rise":"-8.05%","volumn":"25.63\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.28","rise":"-10.01%","volumn":"26.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.34","rise":"-9.84%","volumn":"20.76\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.02","rise":"-10.79%","volumn":"24.93\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.29","rise":"-9.99%","volumn":"30.81\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.66","rise":"-8.89%","volumn":"48.66\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.21","rise":"-7.25%","volumn":"39.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.07","rise":"-7.67%","volumn":"36.60\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.20","rise":"-7.28%","volumn":"33.44\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"-5.05%","volumn":"62.79\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.70","rise":"-5.79%","volumn":"34.65\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.61","rise":"-6.06%","volumn":"30.96\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.74","rise":"-5.68%","volumn":"31.84\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"-4.99%","volumn":"46.68\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.36","rise":"-3.83%","volumn":"48.95\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.21","rise":"-4.28%","volumn":"23.66\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.86","rise":"-2.35%","volumn":"44.55\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.73","rise":"-2.73%","volumn":"22.54\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.84","rise":"-5.38%","volumn":"42.29\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.15","rise":"-4.46%","volumn":"21.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"-4.10%","volumn":"28.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.32","rise":"-3.95%","volumn":"22.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.63","rise":"-3.03%","volumn":"24.14\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.31","rise":"-3.98%","volumn":"21.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-4.34%","volumn":"23.14\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"-2.56%","volumn":"21.46\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"-1.99%","volumn":"29.80\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"-2.17%","volumn":"24.91\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-1.84%","volumn":"15.69\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"-3.48%","volumn":"20.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-3.48%","volumn":"17.12\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.58","rise":"-3.18%","volumn":"25.35\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"-3.15%","volumn":"13.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"-2.82%","volumn":"15.45\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"-2.94%","volumn":"14.01\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-3.09%","volumn":"15.05\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"32.66","rise":"-2.94%","volumn":"18.00\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.95","rise":"-2.08%","volumn":"25.96\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"33.42","rise":"-0.68%","volumn":"33.77\u4e07","time":"06\/05"}]}}}

33.55
0.39%
33.40
-0.05%
33.25
-0.49%
33.11
-0.94%
32.96
-1.38%

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

33.60
3.26%
33.30
2.34%
33.00
1.43%
32.71
0.51%
32.41
-0.40%

05/30
05/31
06/03
06/04
06/05

33.42
3.95%
33.10
2.99%
32.78
2.04%
32.47
1.08%
32.15
0.12%

2024/05/09
2024/06/05

36.34
7.99%
34.62
2.88%
32.90
-2.24%
31.17
-7.36%
29.45
-12.48%

2023/06/08
2024/06/05

资讯
公告
股圈
研报

- 海康威视股票分析报告-20240606收盘下跌0.90%
  1小时前
- 6月6日晚间利好消息一览（名单）
  11小时前
查看更多资讯

查看海康威视更多内容

数据由九方智投提供

软件产品- 海康威视Hikvision

海康威视致力于打造以“绿色能源网、智能控制网、多维信息网”为基本组成的新型交通路网结构,利用多元物联传感器实现人、车、路、环境、状态的综合感知与特征研判,面...

海康威视

海康威视官网 www.hikvision.com 网址导航 ETT.CC

海康威视官网,hikvision,海康威视,智能监控,dvr,硬盘录像机,摄像机,安防,视频监控,海康威视硬盘录像机,海康威视硬盘录像机报价,海康威视摄像机,海康威视硬盘录像机说明书,...

亿推 5月28日

海康威视(002415) 股票价格行情走势图东方财富网

提供海康威视(002415)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及海康威视(002415)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

海康威视33.88(0.56%) 股票行情新浪财经新浪网

新浪财经为您提供海康威视(002415)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,财务指标分析等与海康威视(002415)股票相关...

新浪财经

海康威视

正在定位您的位置

取消

以下城市有相关地点，请选择：

郑州市(7) 广安市(3) 自贡市(2) 青岛市(3) 宣城市(3) 云浮市(4)

为你推荐

360地图查看更多

海康威视_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.hikvision.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。

海康威视_精选商品信息

【整点秒杀】海康威视摄影头臻全彩夜视摄像头手机远程监控器
参考价:￥479
海康威视4K行车记录仪24年新款超高清夜视车载停车远程监控C8pro
参考价:￥689
海康威视40Gbps M.2雷电4/3硬盘盒Type-C USB4移动NVMe固态硬盘盒
参考价:￥499
海康威视M.2 NVMe协议移动固态硬盘盒全铝SSD外置笔记本电脑盒子
参考价:￥49

查看海康威视更多优惠

海康威视_360视频搜索

视频聚合

没有更多结果了~

意见反馈
页面反馈