狄耐克_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 300884狄耐克股吧分析节能环保女性停经前的征兆狄耐克门禁狄耐克楼宇对讲官网狄耐克股吧东方财富狄耐克官方网站 300884狄耐克狄耐克s8001 狄耐克公司

狄耐克

狄耐克官方网站

dnake.com

狄耐克[300884]

0.35（2.26%）

2026-02-03 15:00:00 已收盘（北京时间）

今开
15.46
最高
15.85
市盈率

昨收
15.49
最低
15.46
总市值
40.21亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["15.84","15.75","15.65","15.55","15.46"]},"cyrate":{"o":["2.26%","1.65%","1.03%","0.42%","-0.19%"]},"p":[{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.46","rise":"-0.19%","volumn":"169.00","time":"09:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"1699.00","time":"09:31"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"3389.00","time":"09:32"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"0.39%","volumn":"3997.00","time":"09:33"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"4955.00","time":"09:34"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"0.90%","volumn":"5655.00","time":"09:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"7178.00","time":"09:36"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"8365.00","time":"09:37"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"9158.00","time":"09:38"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"1.04\u4e07","time":"09:39"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"1.21\u4e07","time":"09:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"1.29\u4e07","time":"09:41"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"1.42%","volumn":"1.42\u4e07","time":"09:42"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"1.51\u4e07","time":"09:43"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"1.55\u4e07","time":"09:44"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"1.42%","volumn":"1.62\u4e07","time":"09:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"1.65\u4e07","time":"09:46"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"1.69\u4e07","time":"09:47"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"1.72\u4e07","time":"09:48"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"1.76\u4e07","time":"09:49"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"0.90%","volumn":"1.85\u4e07","time":"09:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"0.90%","volumn":"1.92\u4e07","time":"09:51"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"1.98\u4e07","time":"09:52"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.02\u4e07","time":"09:53"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.08\u4e07","time":"09:54"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"0.52%","volumn":"2.17\u4e07","time":"09:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.22\u4e07","time":"09:56"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.26\u4e07","time":"09:57"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"2.27\u4e07","time":"09:58"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"2.29\u4e07","time":"09:59"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"2.33\u4e07","time":"10:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.39\u4e07","time":"10:01"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"0.90%","volumn":"2.45\u4e07","time":"10:02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.47\u4e07","time":"10:03"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"2.50\u4e07","time":"10:04"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.52\u4e07","time":"10:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.57\u4e07","time":"10:06"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"2.60\u4e07","time":"10:07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.63\u4e07","time":"10:08"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.66\u4e07","time":"10:09"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.68\u4e07","time":"10:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.69\u4e07","time":"10:11"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.72\u4e07","time":"10:12"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.58","rise":"0.58%","volumn":"2.75\u4e07","time":"10:13"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.58","rise":"0.58%","volumn":"2.78\u4e07","time":"10:14"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"2.80\u4e07","time":"10:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.83\u4e07","time":"10:16"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"2.84\u4e07","time":"10:17"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"2.91\u4e07","time":"10:18"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"2.94\u4e07","time":"10:19"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"2.96\u4e07","time":"10:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"3.03\u4e07","time":"10:21"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"3.06\u4e07","time":"10:22"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.68","rise":"1.23%","volumn":"3.18\u4e07","time":"10:23"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"3.21\u4e07","time":"10:24"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"3.23\u4e07","time":"10:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"3.28\u4e07","time":"10:26"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"3.29\u4e07","time":"10:27"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"3.32\u4e07","time":"10:28"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"3.35\u4e07","time":"10:29"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"3.36\u4e07","time":"10:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"3.38\u4e07","time":"10:31"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"3.40\u4e07","time":"10:32"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"3.42\u4e07","time":"10:33"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"0.52%","volumn":"3.49\u4e07","time":"10:34"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.53","rise":"0.26%","volumn":"3.54\u4e07","time":"10:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.54","rise":"0.32%","volumn":"3.60\u4e07","time":"10:36"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"0.52%","volumn":"3.63\u4e07","time":"10:37"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"3.64\u4e07","time":"10:38"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"0.39%","volumn":"3.65\u4e07","time":"10:39"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.53","rise":"0.26%","volumn":"3.67\u4e07","time":"10:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.53","rise":"0.26%","volumn":"3.69\u4e07","time":"10:41"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"3.75\u4e07","time":"10:42"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"0.39%","volumn":"3.76\u4e07","time":"10:43"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"3.77\u4e07","time":"10:44"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"0.39%","volumn":"3.81\u4e07","time":"10:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"0.39%","volumn":"3.85\u4e07","time":"10:46"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.54","rise":"0.32%","volumn":"3.89\u4e07","time":"10:47"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"3.90\u4e07","time":"10:48"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"3.92\u4e07","time":"10:49"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"0.52%","volumn":"3.93\u4e07","time":"10:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"3.94\u4e07","time":"10:51"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"0.52%","volumn":"3.97\u4e07","time":"10:52"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"0.39%","volumn":"3.98\u4e07","time":"10:53"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"3.99\u4e07","time":"10:54"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.00\u4e07","time":"10:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"4.01\u4e07","time":"10:56"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"0.90%","volumn":"4.03\u4e07","time":"10:57"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.56","rise":"0.45%","volumn":"4.07\u4e07","time":"10:58"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"4.07\u4e07","time":"10:59"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"4.08\u4e07","time":"11:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"4.08\u4e07","time":"11:01"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.09\u4e07","time":"11:02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"4.10\u4e07","time":"11:03"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.20\u4e07","time":"11:04"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.20\u4e07","time":"11:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"4.24\u4e07","time":"11:06"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.58","rise":"0.58%","volumn":"4.27\u4e07","time":"11:07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"4.29\u4e07","time":"11:08"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.29\u4e07","time":"11:09"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"4.30\u4e07","time":"11:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"0.65%","volumn":"4.31\u4e07","time":"11:11"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.33\u4e07","time":"11:12"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"4.34\u4e07","time":"11:13"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"4.35\u4e07","time":"11:14"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"4.36\u4e07","time":"11:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.37\u4e07","time":"11:16"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"4.39\u4e07","time":"11:17"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"0.71%","volumn":"4.40\u4e07","time":"11:18"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"4.46\u4e07","time":"11:19"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"4.47\u4e07","time":"11:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"4.51\u4e07","time":"11:21"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"4.52\u4e07","time":"11:22"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"4.57\u4e07","time":"11:23"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"4.59\u4e07","time":"11:24"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"4.60\u4e07","time":"11:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.61\u4e07","time":"11:26"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.62\u4e07","time":"11:27"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"4.64\u4e07","time":"11:28"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.65\u4e07","time":"11:29"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.68\u4e07","time":"11:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.68","rise":"1.23%","volumn":"4.80\u4e07","time":"13:01"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.83\u4e07","time":"13:02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.84\u4e07","time":"13:03"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.86\u4e07","time":"13:04"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.89\u4e07","time":"13:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"4.91\u4e07","time":"13:06"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.92\u4e07","time":"13:07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"4.94\u4e07","time":"13:08"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"4.95\u4e07","time":"13:09"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"4.96\u4e07","time":"13:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"5.04\u4e07","time":"13:11"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"0.84%","volumn":"5.05\u4e07","time":"13:12"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"0.77%","volumn":"5.08\u4e07","time":"13:13"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.16\u4e07","time":"13:14"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"5.24\u4e07","time":"13:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.25\u4e07","time":"13:16"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"5.28\u4e07","time":"13:17"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"5.40\u4e07","time":"13:18"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"5.42\u4e07","time":"13:19"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"5.44\u4e07","time":"13:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"0.97%","volumn":"5.48\u4e07","time":"13:21"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.48\u4e07","time":"13:22"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.48\u4e07","time":"13:23"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.68","rise":"1.23%","volumn":"5.49\u4e07","time":"13:24"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.68","rise":"1.23%","volumn":"5.51\u4e07","time":"13:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.03%","volumn":"5.54\u4e07","time":"13:26"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.10%","volumn":"5.54\u4e07","time":"13:27"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.56\u4e07","time":"13:28"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.61\u4e07","time":"13:29"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.61\u4e07","time":"13:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.16%","volumn":"5.64\u4e07","time":"13:31"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.68","rise":"1.23%","volumn":"5.65\u4e07","time":"13:32"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"5.70\u4e07","time":"13:33"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"5.71\u4e07","time":"13:34"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"5.75\u4e07","time":"13:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"5.79\u4e07","time":"13:36"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"5.83\u4e07","time":"13:37"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"5.87\u4e07","time":"13:38"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"5.93\u4e07","time":"13:39"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"5.94\u4e07","time":"13:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"6.01\u4e07","time":"13:41"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"6.02\u4e07","time":"13:42"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"6.03\u4e07","time":"13:43"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"6.06\u4e07","time":"13:44"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"6.07\u4e07","time":"13:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"6.08\u4e07","time":"13:46"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"6.13\u4e07","time":"13:47"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"1.29%","volumn":"6.15\u4e07","time":"13:48"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"6.19\u4e07","time":"13:49"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"6.21\u4e07","time":"13:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.32\u4e07","time":"13:51"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"1.42%","volumn":"6.34\u4e07","time":"13:52"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"6.36\u4e07","time":"13:53"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"1.36%","volumn":"6.40\u4e07","time":"13:54"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.44\u4e07","time":"13:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.73","rise":"1.55%","volumn":"6.50\u4e07","time":"13:56"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.73","rise":"1.55%","volumn":"6.55\u4e07","time":"13:57"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.73","rise":"1.55%","volumn":"6.56\u4e07","time":"13:58"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.58\u4e07","time":"13:59"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.63\u4e07","time":"14:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"1.42%","volumn":"6.66\u4e07","time":"14:01"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.70\u4e07","time":"14:02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.73","rise":"1.55%","volumn":"6.75\u4e07","time":"14:03"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.77\u4e07","time":"14:04"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"1.42%","volumn":"6.81\u4e07","time":"14:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.82\u4e07","time":"14:06"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"1.48%","volumn":"6.86\u4e07","time":"14:07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.73","rise":"1.55%","volumn":"6.90\u4e07","time":"14:08"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.74","rise":"1.61%","volumn":"6.92\u4e07","time":"14:09"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.74","rise":"1.61%","volumn":"6.94\u4e07","time":"14:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.74","rise":"1.61%","volumn":"6.97\u4e07","time":"14:11"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.75","rise":"1.68%","volumn":"6.98\u4e07","time":"14:12"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.74","rise":"1.61%","volumn":"7.01\u4e07","time":"14:13"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.74","rise":"1.61%","volumn":"7.06\u4e07","time":"14:14"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.75","rise":"1.68%","volumn":"7.09\u4e07","time":"14:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.75","rise":"1.68%","volumn":"7.11\u4e07","time":"14:16"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.76","rise":"1.74%","volumn":"7.18\u4e07","time":"14:17"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.24\u4e07","time":"14:18"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.80","rise":"2.00%","volumn":"7.34\u4e07","time":"14:19"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.77","rise":"1.81%","volumn":"7.40\u4e07","time":"14:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.79","rise":"1.94%","volumn":"7.43\u4e07","time":"14:21"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.79","rise":"1.94%","volumn":"7.50\u4e07","time":"14:22"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.58\u4e07","time":"14:23"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.65\u4e07","time":"14:24"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.69\u4e07","time":"14:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.72\u4e07","time":"14:26"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.79","rise":"1.94%","volumn":"7.76\u4e07","time":"14:27"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.79","rise":"1.94%","volumn":"7.78\u4e07","time":"14:28"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.82\u4e07","time":"14:29"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.87\u4e07","time":"14:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"7.91\u4e07","time":"14:31"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.79","rise":"1.94%","volumn":"8.01\u4e07","time":"14:32"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.77","rise":"1.81%","volumn":"8.10\u4e07","time":"14:33"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.76","rise":"1.74%","volumn":"8.17\u4e07","time":"14:34"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.77","rise":"1.81%","volumn":"8.21\u4e07","time":"14:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"1.87%","volumn":"8.25\u4e07","time":"14:36"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.80","rise":"2.00%","volumn":"8.29\u4e07","time":"14:37"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.79","rise":"1.94%","volumn":"8.35\u4e07","time":"14:38"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.81","rise":"2.07%","volumn":"8.44\u4e07","time":"14:39"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.81","rise":"2.07%","volumn":"8.50\u4e07","time":"14:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"8.54\u4e07","time":"14:41"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"8.62\u4e07","time":"14:42"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"8.68\u4e07","time":"14:43"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"8.73\u4e07","time":"14:44"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.82","rise":"2.13%","volumn":"8.77\u4e07","time":"14:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.81","rise":"2.07%","volumn":"8.81\u4e07","time":"14:46"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"8.84\u4e07","time":"14:47"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"8.87\u4e07","time":"14:48"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"8.91\u4e07","time":"14:49"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"8.97\u4e07","time":"14:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"9.03\u4e07","time":"14:51"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"9.09\u4e07","time":"14:52"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"9.24\u4e07","time":"14:53"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"9.32\u4e07","time":"14:54"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"9.47\u4e07","time":"14:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.19%","volumn":"9.72\u4e07","time":"14:56"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"9.89\u4e07","time":"14:57"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"9.89\u4e07","time":"14:58"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"9.89\u4e07","time":"14:59"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"2.26%","volumn":"10.03\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["01\/28","01\/29","01\/30","02\/02","02\/03"]},"cy":{"o":["15.84","15.62","15.41","15.19","14.97"]},"cyrate":{"o":["3.06%","1.64%","0.23%","-1.19%","-2.60%"]},"p":[{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.37","rise":"0","volumn":"5346.00","time":"09:35"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.43","rise":"0.39%","volumn":"3390.00","time":"09:40"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.49","rise":"0.78%","volumn":"3660.00","time":"09:45"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.37","rise":"0.00%","volumn":"2855.00","time":"09:50"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-0.39%","volumn":"2809.00","time":"09:55"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.38","rise":"0.07%","volumn":"2409.00","time":"10:00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.28","rise":"-0.59%","volumn":"2872.00","time":"10:05"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.21","rise":"-1.04%","volumn":"2468.00","time":"10:10"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.20","rise":"-1.11%","volumn":"2064.00","time":"10:15"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.22","rise":"-0.98%","volumn":"1185.00","time":"10:20"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.22","rise":"-0.98%","volumn":"898.00","time":"10:25"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-0.39%","volumn":"1193.00","time":"10:30"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.24","rise":"-0.85%","volumn":"1016.00","time":"10:35"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.22","rise":"-0.98%","volumn":"904.00","time":"10:40"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.22","rise":"-0.98%","volumn":"1755.00","time":"10:45"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.22","rise":"-0.98%","volumn":"1056.00","time":"10:50"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.21","rise":"-1.04%","volumn":"261.00","time":"10:55"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.18","rise":"-1.24%","volumn":"647.00","time":"11:00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.17","rise":"-1.30%","volumn":"1393.00","time":"11:05"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.20","rise":"-1.11%","volumn":"572.00","time":"11:10"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.17","rise":"-1.30%","volumn":"853.00","time":"11:15"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.19","rise":"-1.17%","volumn":"1755.00","time":"11:20"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.19","rise":"-1.17%","volumn":"654.00","time":"11:25"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.20","rise":"-1.11%","volumn":"156.00","time":"11:30"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.22","rise":"-0.98%","volumn":"784.00","time":"13:05"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.23","rise":"-0.91%","volumn":"548.00","time":"13:10"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.20","rise":"-1.11%","volumn":"1208.00","time":"13:15"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.17","rise":"-1.30%","volumn":"1408.00","time":"13:20"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.16","rise":"-1.37%","volumn":"760.00","time":"13:25"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.19","rise":"-1.17%","volumn":"679.00","time":"13:30"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.15","rise":"-1.43%","volumn":"1011.00","time":"13:35"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.15","rise":"-1.43%","volumn":"1173.00","time":"13:40"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.17","rise":"-1.30%","volumn":"1879.00","time":"13:45"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.16","rise":"-1.37%","volumn":"817.00","time":"13:50"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.12","rise":"-1.63%","volumn":"2231.00","time":"13:55"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.12","rise":"-1.63%","volumn":"1886.00","time":"14:00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.08","rise":"-1.89%","volumn":"1730.00","time":"14:05"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.12","rise":"-1.63%","volumn":"1234.00","time":"14:10"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.11","rise":"-1.69%","volumn":"1020.00","time":"14:15"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.10","rise":"-1.76%","volumn":"1060.00","time":"14:20"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.09","rise":"-1.82%","volumn":"1834.00","time":"14:25"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.11","rise":"-1.69%","volumn":"537.00","time":"14:30"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.14","rise":"-1.50%","volumn":"1717.00","time":"14:35"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.14","rise":"-1.50%","volumn":"1184.00","time":"14:40"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.13","rise":"-1.56%","volumn":"1197.00","time":"14:45"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.12","rise":"-1.63%","volumn":"1638.00","time":"14:50"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.15","rise":"-1.43%","volumn":"1611.00","time":"14:55"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.15","rise":"-1.43%","volumn":"1619.00","time":"15:00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.27","rise":"-0.65%","volumn":"8989.00","time":"09:35"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.41","rise":"0.26%","volumn":"5644.00","time":"09:40"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.39","rise":"0.13%","volumn":"4470.00","time":"09:45"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.37","rise":"0.00%","volumn":"2740.00","time":"09:50"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.49","rise":"0.78%","volumn":"4208.00","time":"09:55"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.55","rise":"1.17%","volumn":"6529.00","time":"10:00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.66","rise":"1.89%","volumn":"6129.00","time":"10:05"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.61","rise":"1.56%","volumn":"4040.00","time":"10:10"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.66","rise":"1.89%","volumn":"4098.00","time":"10:15"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.62","rise":"1.63%","volumn":"3676.00","time":"10:20"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.61","rise":"1.56%","volumn":"2362.00","time":"10:25"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.59","rise":"1.43%","volumn":"2440.00","time":"10:30"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.61","rise":"1.56%","volumn":"2577.00","time":"10:35"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.62","rise":"1.63%","volumn":"1434.00","time":"10:40"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.67","rise":"1.95%","volumn":"2069.00","time":"10:45"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.64","rise":"1.76%","volumn":"2631.00","time":"10:50"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.64","rise":"1.76%","volumn":"1093.00","time":"10:55"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.66","rise":"1.89%","volumn":"2536.00","time":"11:00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.62","rise":"1.63%","volumn":"1224.00","time":"11:05"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.55","rise":"1.17%","volumn":"1962.00","time":"11:10"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.53","rise":"1.04%","volumn":"1081.00","time":"11:15"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.53","rise":"1.04%","volumn":"1745.00","time":"11:20"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.50","rise":"0.85%","volumn":"1389.00","time":"11:25"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.49","rise":"0.78%","volumn":"783.00","time":"11:30"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.40","rise":"0.20%","volumn":"2053.00","time":"13:05"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.47","rise":"0.65%","volumn":"1300.00","time":"13:10"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.45","rise":"0.52%","volumn":"863.00","time":"13:15"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.45","rise":"0.52%","volumn":"717.00","time":"13:20"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.45","rise":"0.52%","volumn":"766.00","time":"13:25"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.38","rise":"0.07%","volumn":"1594.00","time":"13:30"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.38","rise":"0.07%","volumn":"1000.00","time":"13:35"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.40","rise":"0.20%","volumn":"791.00","time":"13:40"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.40","rise":"0.20%","volumn":"1075.00","time":"13:45"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.31","rise":"-0.39%","volumn":"2606.00","time":"13:50"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.31","rise":"-0.39%","volumn":"2331.00","time":"13:55"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.27","rise":"-0.65%","volumn":"2052.00","time":"14:00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.30","rise":"-0.46%","volumn":"1446.00","time":"14:05"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.28","rise":"-0.59%","volumn":"2427.00","time":"14:10"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.21","rise":"-1.04%","volumn":"2241.00","time":"14:15"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.29","rise":"-0.52%","volumn":"1456.00","time":"14:20"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.33","rise":"-0.26%","volumn":"1313.00","time":"14:25"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.35","rise":"-0.13%","volumn":"1825.00","time":"14:30"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.30","rise":"-0.46%","volumn":"1053.00","time":"14:35"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.28","rise":"-0.59%","volumn":"1129.00","time":"14:40"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.30","rise":"-0.46%","volumn":"1761.00","time":"14:45"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.28","rise":"-0.59%","volumn":"2074.00","time":"14:50"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.26","rise":"-0.72%","volumn":"3088.00","time":"14:55"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.24","rise":"-0.85%","volumn":"2808.00","time":"15:00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","volumn":"5520.00","time":"09:35"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.20","rise":"-1.11%","volumn":"5777.00","time":"09:40"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.28","rise":"-0.59%","volumn":"5217.00","time":"09:45"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.33","rise":"-0.26%","volumn":"2595.00","time":"09:50"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.25","rise":"-0.78%","volumn":"1683.00","time":"09:55"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.16","rise":"-1.37%","volumn":"1764.00","time":"10:00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.13","rise":"-1.56%","volumn":"2169.00","time":"10:05"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.20","rise":"-1.11%","volumn":"3002.00","time":"10:10"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.15","rise":"-1.43%","volumn":"1117.00","time":"10:15"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.11","rise":"-1.69%","volumn":"922.00","time":"10:20"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-1.76%","volumn":"2129.00","time":"10:25"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-1.76%","volumn":"782.00","time":"10:30"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"14.97","rise":"-2.60%","volumn":"2165.00","time":"10:35"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.21","rise":"-1.04%","volumn":"2975.00","time":"10:40"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.31","rise":"-0.39%","volumn":"2908.00","time":"10:45"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.25","rise":"-0.78%","volumn":"982.00","time":"10:50"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.25","rise":"-0.78%","volumn":"2599.00","time":"10:55"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.27","rise":"-0.65%","volumn":"965.00","time":"11:00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.23","rise":"-0.91%","volumn":"1370.00","time":"11:05"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.28","rise":"-0.59%","volumn":"567.00","time":"11:10"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.25","rise":"-0.78%","volumn":"862.00","time":"11:15"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.43","rise":"0.39%","volumn":"4320.00","time":"11:20"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.40","rise":"0.20%","volumn":"3405.00","time":"11:25"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.36","rise":"-0.07%","volumn":"1679.00","time":"11:30"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.35","rise":"-0.13%","volumn":"1309.00","time":"13:05"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.35","rise":"-0.13%","volumn":"1189.00","time":"13:10"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.29","rise":"-0.52%","volumn":"1498.00","time":"13:15"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.34","rise":"-0.20%","volumn":"1114.00","time":"13:20"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.28","rise":"-0.59%","volumn":"1373.00","time":"13:25"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.31","rise":"-0.39%","volumn":"910.00","time":"13:30"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.27","rise":"-0.65%","volumn":"1164.00","time":"13:35"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.29","rise":"-0.52%","volumn":"355.00","time":"13:40"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.31","rise":"-0.39%","volumn":"432.00","time":"13:45"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.34","rise":"-0.20%","volumn":"1127.00","time":"13:50"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.43","rise":"0.39%","volumn":"1775.00","time":"13:55"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.36","rise":"-0.07%","volumn":"961.00","time":"14:00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.40","rise":"0.20%","volumn":"1102.00","time":"14:05"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.40","rise":"0.20%","volumn":"1748.00","time":"14:10"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.46","rise":"0.59%","volumn":"3059.00","time":"14:15"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.46","rise":"0.59%","volumn":"1615.00","time":"14:20"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.43","rise":"0.39%","volumn":"1259.00","time":"14:25"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.42","rise":"0.33%","volumn":"919.00","time":"14:30"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.45","rise":"0.52%","volumn":"2381.00","time":"14:35"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.42","rise":"0.33%","volumn":"1556.00","time":"14:40"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.46","rise":"0.59%","volumn":"2408.00","time":"14:45"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.44","rise":"0.46%","volumn":"4021.00","time":"14:50"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.46","rise":"0.59%","volumn":"3321.00","time":"14:55"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.45","rise":"0.52%","volumn":"4740.00","time":"15:00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.68","rise":"2.02%","volumn":"1.34\u4e07","time":"09:35"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.68","rise":"2.02%","volumn":"6206.00","time":"09:40"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.52","rise":"0.98%","volumn":"3706.00","time":"09:45"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.45","rise":"0.52%","volumn":"3569.00","time":"09:50"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.52","rise":"0.98%","volumn":"2372.00","time":"09:55"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.53","rise":"1.04%","volumn":"1889.00","time":"10:00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.62","rise":"1.63%","volumn":"2707.00","time":"10:05"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.65","rise":"1.82%","volumn":"1501.00","time":"10:10"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.60","rise":"1.50%","volumn":"1150.00","time":"10:15"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.60","rise":"1.50%","volumn":"2218.00","time":"10:20"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.67","rise":"1.95%","volumn":"1947.00","time":"10:25"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.70","rise":"2.15%","volumn":"3146.00","time":"10:30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.68","rise":"2.02%","volumn":"1156.00","time":"10:35"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.69","rise":"2.08%","volumn":"1322.00","time":"10:40"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.68","rise":"2.02%","volumn":"2169.00","time":"10:45"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.66","rise":"1.89%","volumn":"989.00","time":"10:50"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.69","rise":"2.08%","volumn":"692.00","time":"10:55"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.66","rise":"1.89%","volumn":"1330.00","time":"11:00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.67","rise":"1.95%","volumn":"1132.00","time":"11:05"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.65","rise":"1.82%","volumn":"819.00","time":"11:10"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.72","rise":"2.28%","volumn":"1331.00","time":"11:15"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.76","rise":"2.54%","volumn":"3184.00","time":"11:20"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.73","rise":"2.34%","volumn":"1430.00","time":"11:25"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.68","rise":"2.02%","volumn":"1460.00","time":"11:30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.66","rise":"1.89%","volumn":"701.00","time":"13:05"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.64","rise":"1.76%","volumn":"996.00","time":"13:10"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.66","rise":"1.89%","volumn":"1246.00","time":"13:15"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.65","rise":"1.82%","volumn":"573.00","time":"13:20"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.65","rise":"1.82%","volumn":"679.00","time":"13:25"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.61","rise":"1.56%","volumn":"1034.00","time":"13:30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.55","rise":"1.17%","volumn":"1916.00","time":"13:35"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.56","rise":"1.24%","volumn":"1736.00","time":"13:40"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.57","rise":"1.30%","volumn":"535.00","time":"13:45"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.52","rise":"0.98%","volumn":"1869.00","time":"13:50"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.50","rise":"0.85%","volumn":"2709.00","time":"13:55"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.61","rise":"1.56%","volumn":"1092.00","time":"14:00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.60","rise":"1.50%","volumn":"1430.00","time":"14:05"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.57","rise":"1.30%","volumn":"1108.00","time":"14:10"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.56","rise":"1.24%","volumn":"807.00","time":"14:15"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.55","rise":"1.17%","volumn":"1346.00","time":"14:20"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.51","rise":"0.91%","volumn":"1108.00","time":"14:25"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.51","rise":"0.91%","volumn":"1794.00","time":"14:30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.49","rise":"0.78%","volumn":"2255.00","time":"14:35"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.48","rise":"0.72%","volumn":"2556.00","time":"14:40"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.46","rise":"0.59%","volumn":"2260.00","time":"14:45"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.43","rise":"0.39%","volumn":"2794.00","time":"14:50"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.43","rise":"0.39%","volumn":"2620.00","time":"14:55"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.49","rise":"0.78%","volumn":"4030.00","time":"15:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"1.69%","volumn":"5655.00","time":"09:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"2.15%","volumn":"6429.00","time":"09:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"2.21%","volumn":"4117.00","time":"09:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.63","rise":"1.69%","volumn":"2268.00","time":"09:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"1.30%","volumn":"3232.00","time":"09:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"1.76%","volumn":"1560.00","time":"10:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"1.56%","volumn":"1903.00","time":"10:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.61","rise":"1.56%","volumn":"1668.00","time":"10:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"1.43%","volumn":"1139.00","time":"10:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"1.63%","volumn":"1669.00","time":"10:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.95%","volumn":"2655.00","time":"10:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"1.50%","volumn":"1314.00","time":"10:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.53","rise":"1.04%","volumn":"1829.00","time":"10:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.53","rise":"1.04%","volumn":"1212.00","time":"10:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.55","rise":"1.17%","volumn":"1458.00","time":"10:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.57","rise":"1.30%","volumn":"1178.00","time":"10:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"1.50%","volumn":"731.00","time":"10:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"1.63%","volumn":"749.00","time":"11:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.60","rise":"1.50%","volumn":"1229.00","time":"11:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.59","rise":"1.43%","volumn":"1037.00","time":"11:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.62","rise":"1.63%","volumn":"577.00","time":"11:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"1.76%","volumn":"1113.00","time":"11:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.65","rise":"1.82%","volumn":"1257.00","time":"11:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.89%","volumn":"801.00","time":"11:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.66","rise":"1.89%","volumn":"2124.00","time":"13:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"1.76%","volumn":"691.00","time":"13:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"1.76%","volumn":"2782.00","time":"13:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.64","rise":"1.76%","volumn":"2065.00","time":"13:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.68","rise":"2.02%","volumn":"646.00","time":"13:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.67","rise":"1.95%","volumn":"1018.00","time":"13:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"2.08%","volumn":"1379.00","time":"13:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"2.28%","volumn":"1926.00","time":"13:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.69","rise":"2.08%","volumn":"1273.00","time":"13:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.70","rise":"2.15%","volumn":"1442.00","time":"13:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"2.28%","volumn":"2255.00","time":"13:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"2.28%","volumn":"1928.00","time":"14:00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.71","rise":"2.21%","volumn":"1754.00","time":"14:05"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.74","rise":"2.41%","volumn":"1284.00","time":"14:10"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.75","rise":"2.47%","volumn":"1544.00","time":"14:15"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.77","rise":"2.60%","volumn":"3122.00","time":"14:20"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"2.67%","volumn":"2870.00","time":"14:25"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.78","rise":"2.67%","volumn":"1853.00","time":"14:30"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.77","rise":"2.60%","volumn":"3358.00","time":"14:35"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.81","rise":"2.86%","volumn":"2851.00","time":"14:40"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.82","rise":"2.93%","volumn":"2742.00","time":"14:45"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.83","rise":"2.99%","volumn":"2050.00","time":"14:50"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"3.06%","volumn":"4911.00","time":"14:55"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"15.84","rise":"3.06%","volumn":"5652.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2026\/01\/06","2026\/02\/02"]},"cy":{"o":["18.18","17.42","16.66","15.91","15.15"]},"cyrate":{"o":["2.25%","-2.01%","-6.27%","-10.53%","-14.79%"]},"p":[{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"17.78","rise":"0","volumn":"81.43\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"16.73","rise":"-5.91%","volumn":"48.17\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"17.28","rise":"-2.81%","volumn":"44.02\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"17.01","rise":"-4.33%","volumn":"33.97\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"18.18","rise":"2.25%","volumn":"42.78\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"17.50","rise":"-1.57%","volumn":"29.75\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"17.21","rise":"-3.21%","volumn":"29.44\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"16.65","rise":"-6.36%","volumn":"17.12\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"16.42","rise":"-7.65%","volumn":"12.67\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"16.40","rise":"-7.76%","volumn":"12.99\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"15.86","rise":"-10.80%","volumn":"15.63\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"15.70","rise":"-11.70%","volumn":"7.03\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"15.75","rise":"-11.42%","volumn":"8.53\u4e07","time":"01\/22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"16.07","rise":"-9.62%","volumn":"11.31\u4e07","time":"01\/23"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"15.50","rise":"-12.82%","volumn":"12.59\u4e07","time":"01\/26"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"15.32","rise":"-13.84%","volumn":"9.13\u4e07","time":"01\/27"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.15","rise":"-14.79%","volumn":"7.29\u4e07","time":"01\/28"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.24","rise":"-14.29%","volumn":"11.56\u4e07","time":"01\/29"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.45","rise":"-13.10%","volumn":"9.88\u4e07","time":"01\/30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.49","rise":"-12.88%","volumn":"10.00\u4e07","time":"02\/02"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2025\/02\/13","2026\/02\/02"]},"cy":{"o":["18.18","15.88","13.58","11.28","8.98"]},"cyrate":{"o":["56.19%","36.43%","16.67%","-3.09%","-22.85%"]},"p":[{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"11.64","rise":"0","volumn":"9.64\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"11.91","rise":"2.32%","volumn":"9.78\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"12.09","rise":"3.87%","volumn":"11.47\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"11.53","rise":"-0.95%","volumn":"8.54\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"12.32","rise":"5.84%","volumn":"15.87\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"12.48","rise":"7.22%","volumn":"15.13\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"12.51","rise":"7.47%","volumn":"13.08\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"12.25","rise":"5.24%","volumn":"10.38\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"12.07","rise":"3.69%","volumn":"7.69\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"12.18","rise":"4.64%","volumn":"8.76\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"12.07","rise":"3.69%","volumn":"6.53\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"11.40","rise":"-2.06%","volumn":"6.50\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"11.49","rise":"-1.29%","volumn":"5.16\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"11.84","rise":"1.72%","volumn":"5.16\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"11.89","rise":"2.15%","volumn":"4.05\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"12.25","rise":"5.24%","volumn":"7.63\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"12.16","rise":"4.47%","volumn":"7.13\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"12.45","rise":"6.96%","volumn":"13.36\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"12.86","rise":"10.48%","volumn":"16.78\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"13.40","rise":"15.12%","volumn":"25.61\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"13.15","rise":"12.97%","volumn":"19.61\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"13.15","rise":"12.97%","volumn":"14.86\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"12.96","rise":"11.34%","volumn":"13.78\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"12.85","rise":"10.40%","volumn":"11.57\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"13.09","rise":"12.46%","volumn":"23.57\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"12.89","rise":"10.74%","volumn":"12.95\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"12.54","rise":"7.73%","volumn":"9.57\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"11.83","rise":"1.63%","volumn":"10.70\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"11.61","rise":"-0.26%","volumn":"5.72\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"11.80","rise":"1.37%","volumn":"5.43\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"11.67","rise":"0.26%","volumn":"4.69\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"11.35","rise":"-2.49%","volumn":"6.71\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"11.22","rise":"-3.61%","volumn":"6.30\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"11.39","rise":"-2.15%","volumn":"4.45\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"11.41","rise":"-1.98%","volumn":"3.33\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"11.23","rise":"-3.52%","volumn":"3.85\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"8.98","rise":"-22.85%","volumn":"9.95\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"9.25","rise":"-20.53%","volumn":"6.21\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"9.53","rise":"-18.13%","volumn":"6.97\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"9.80","rise":"-15.81%","volumn":"6.74\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"9.91","rise":"-14.86%","volumn":"4.37\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"10.05","rise":"-13.66%","volumn":"4.66\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"10.02","rise":"-13.92%","volumn":"3.84\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"9.82","rise":"-15.64%","volumn":"4.49\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"10.06","rise":"-13.57%","volumn":"6.23\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"10.12","rise":"-13.06%","volumn":"4.92\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"10.25","rise":"-11.94%","volumn":"5.27\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"10.23","rise":"-12.11%","volumn":"3.40\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"10.34","rise":"-11.17%","volumn":"4.48\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"10.09","rise":"-13.32%","volumn":"4.03\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"10.09","rise":"-13.32%","volumn":"3.65\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"9.92","rise":"-14.78%","volumn":"4.15\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"10.00","rise":"-14.09%","volumn":"4.39\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"10.16","rise":"-12.71%","volumn":"3.82\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"12.19","rise":"4.73%","volumn":"16.74\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"14.63","rise":"25.69%","volumn":"38.41\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"14.44","rise":"24.05%","volumn":"92.09\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"13.19","rise":"13.32%","volumn":"61.60\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"13.33","rise":"14.52%","volumn":"47.70\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"13.42","rise":"15.29%","volumn":"41.51\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"13.03","rise":"11.94%","volumn":"28.96\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"12.62","rise":"8.42%","volumn":"18.34\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"12.56","rise":"7.90%","volumn":"19.71\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"12.71","rise":"9.19%","volumn":"18.14\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"12.80","rise":"9.97%","volumn":"18.69\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"12.81","rise":"10.05%","volumn":"24.36\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"12.20","rise":"4.81%","volumn":"21.45\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"11.94","rise":"2.58%","volumn":"14.76\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"12.16","rise":"4.47%","volumn":"9.70\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"12.10","rise":"3.95%","volumn":"8.78\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"11.97","rise":"2.84%","volumn":"10.21\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"12.22","rise":"4.98%","volumn":"10.08\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"12.24","rise":"5.15%","volumn":"25.50\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"12.40","rise":"6.53%","volumn":"16.08\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"12.36","rise":"6.19%","volumn":"11.01\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"12.41","rise":"6.62%","volumn":"11.61\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"12.32","rise":"5.84%","volumn":"10.08\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"12.50","rise":"7.39%","volumn":"9.45\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"12.22","rise":"4.98%","volumn":"11.53\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"12.13","rise":"4.21%","volumn":"8.22\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"12.29","rise":"5.58%","volumn":"12.33\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"11.92","rise":"2.41%","volumn":"9.57\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"12.29","rise":"5.58%","volumn":"9.14\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"14.26","rise":"22.51%","volumn":"65.17\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"13.72","rise":"17.87%","volumn":"49.46\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"12.88","rise":"10.65%","volumn":"34.54\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"12.24","rise":"5.15%","volumn":"21.98\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"12.54","rise":"7.73%","volumn":"15.27\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"12.82","rise":"10.14%","volumn":"15.78\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"12.91","rise":"10.91%","volumn":"15.66\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"12.73","rise":"9.36%","volumn":"15.04\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"12.65","rise":"8.68%","volumn":"10.55\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"13.42","rise":"15.29%","volumn":"31.42\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"13.55","rise":"16.41%","volumn":"35.30\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"13.39","rise":"15.03%","volumn":"25.84\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"13.24","rise":"13.75%","volumn":"15.91\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"13.19","rise":"13.32%","volumn":"24.18\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"13.17","rise":"13.14%","volumn":"14.20\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"13.24","rise":"13.75%","volumn":"11.48\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"13.07","rise":"12.29%","volumn":"11.14\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"12.83","rise":"10.22%","volumn":"10.30\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"12.89","rise":"10.74%","volumn":"8.12\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"12.94","rise":"11.17%","volumn":"6.53\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"12.79","rise":"9.88%","volumn":"8.29\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"13.24","rise":"13.75%","volumn":"23.41\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"13.42","rise":"15.29%","volumn":"16.22\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"13.65","rise":"17.27%","volumn":"30.46\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"13.84","rise":"18.90%","volumn":"22.26\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"13.69","rise":"17.61%","volumn":"17.40\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"13.43","rise":"15.38%","volumn":"12.97\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"13.56","rise":"16.49%","volumn":"9.48\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"13.67","rise":"17.44%","volumn":"11.19\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"13.64","rise":"17.18%","volumn":"9.03\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"13.53","rise":"16.24%","volumn":"8.33\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"13.34","rise":"14.60%","volumn":"8.32\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"13.23","rise":"13.66%","volumn":"9.46\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"13.39","rise":"15.03%","volumn":"9.40\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"13.63","rise":"17.10%","volumn":"14.03\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"14.03","rise":"20.53%","volumn":"20.53\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"14.11","rise":"21.22%","volumn":"16.30\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"14.31","rise":"22.94%","volumn":"15.19\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"14.55","rise":"25.00%","volumn":"51.15\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"14.50","rise":"24.57%","volumn":"30.23\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"14.94","rise":"28.35%","volumn":"33.00\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"14.81","rise":"27.23%","volumn":"26.59\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"15.42","rise":"32.47%","volumn":"40.55\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"15.23","rise":"30.84%","volumn":"27.38\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"14.94","rise":"28.35%","volumn":"23.81\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"14.76","rise":"26.80%","volumn":"16.22\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"14.84","rise":"27.49%","volumn":"13.66\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"14.59","rise":"25.34%","volumn":"10.07\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"14.64","rise":"25.77%","volumn":"9.35\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"14.73","rise":"26.55%","volumn":"12.91\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"14.56","rise":"25.09%","volumn":"8.51\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"14.12","rise":"21.31%","volumn":"15.05\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"13.94","rise":"19.76%","volumn":"16.54\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"13.66","rise":"17.35%","volumn":"8.95\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"14.12","rise":"21.31%","volumn":"10.73\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"13.68","rise":"17.53%","volumn":"9.73\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"13.24","rise":"13.75%","volumn":"6.41\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"13.28","rise":"14.09%","volumn":"7.14\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"13.56","rise":"16.49%","volumn":"6.26\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"13.69","rise":"17.61%","volumn":"6.21\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"13.36","rise":"14.78%","volumn":"5.56\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"13.37","rise":"14.86%","volumn":"4.56\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"13.55","rise":"16.41%","volumn":"5.30\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"13.56","rise":"16.49%","volumn":"8.14\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"13.42","rise":"15.29%","volumn":"4.86\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"13.85","rise":"18.99%","volumn":"8.22\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"13.79","rise":"18.47%","volumn":"5.65\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"13.39","rise":"15.03%","volumn":"9.38\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"13.19","rise":"13.32%","volumn":"5.46\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"13.36","rise":"14.78%","volumn":"6.36\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"12.80","rise":"9.97%","volumn":"9.77\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"13.18","rise":"13.23%","volumn":"6.99\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"13.25","rise":"13.83%","volumn":"8.19\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"12.83","rise":"10.22%","volumn":"5.64\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"13.00","rise":"11.68%","volumn":"4.38\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"12.96","rise":"11.34%","volumn":"4.04\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"13.17","rise":"13.14%","volumn":"4.26\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"13.15","rise":"12.97%","volumn":"4.46\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"13.14","rise":"12.89%","volumn":"7.27\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"12.82","rise":"10.14%","volumn":"5.82\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"12.96","rise":"11.34%","volumn":"4.41\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"12.88","rise":"10.65%","volumn":"3.15\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"12.37","rise":"6.27%","volumn":"5.04\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"13.63","rise":"17.10%","volumn":"24.22\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"13.60","rise":"16.84%","volumn":"16.43\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"13.42","rise":"15.29%","volumn":"8.53\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"13.32","rise":"14.43%","volumn":"6.51\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"13.73","rise":"17.96%","volumn":"11.87\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"13.63","rise":"17.10%","volumn":"8.48\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"14.00","rise":"20.27%","volumn":"15.85\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"13.67","rise":"17.44%","volumn":"10.79\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"13.47","rise":"15.72%","volumn":"7.45\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"13.54","rise":"16.32%","volumn":"6.05\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"13.70","rise":"17.70%","volumn":"5.67\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"14.18","rise":"21.82%","volumn":"21.70\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"14.01","rise":"20.36%","volumn":"11.37\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"14.08","rise":"20.96%","volumn":"10.63\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"13.88","rise":"19.24%","volumn":"7.66\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"13.95","rise":"19.85%","volumn":"6.29\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"13.79","rise":"18.47%","volumn":"6.56\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"14.22","rise":"22.16%","volumn":"19.18\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"14.57","rise":"25.17%","volumn":"21.28\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"14.69","rise":"26.20%","volumn":"16.33\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"14.98","rise":"28.69%","volumn":"21.83\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"14.11","rise":"21.22%","volumn":"18.30\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"13.73","rise":"17.96%","volumn":"10.26\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"13.66","rise":"17.35%","volumn":"8.36\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"12.97","rise":"11.43%","volumn":"8.78\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"13.40","rise":"15.12%","volumn":"7.57\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"13.80","rise":"18.56%","volumn":"8.48\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"13.61","rise":"16.92%","volumn":"7.06\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"14.02","rise":"20.45%","volumn":"12.55\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"14.26","rise":"22.51%","volumn":"9.92\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"14.63","rise":"25.69%","volumn":"18.23\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"15.14","rise":"30.07%","volumn":"26.48\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"14.77","rise":"26.89%","volumn":"17.70\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"14.71","rise":"26.37%","volumn":"12.72\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"16.10","rise":"38.32%","volumn":"48.93\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"16.40","rise":"40.89%","volumn":"43.54\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"16.06","rise":"37.97%","volumn":"27.75\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"15.93","rise":"36.86%","volumn":"23.37\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"15.31","rise":"31.53%","volumn":"22.11\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"14.96","rise":"28.52%","volumn":"17.73\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"14.94","rise":"28.35%","volumn":"12.51\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"14.52","rise":"24.74%","volumn":"11.56\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"14.09","rise":"21.05%","volumn":"14.01\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"14.10","rise":"21.13%","volumn":"10.97\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"14.36","rise":"23.37%","volumn":"13.54\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"14.13","rise":"21.39%","volumn":"10.20\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"13.90","rise":"19.42%","volumn":"8.24\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"14.98","rise":"28.69%","volumn":"23.19\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"15.25","rise":"31.01%","volumn":"18.96\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"15.06","rise":"29.38%","volumn":"11.51\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"15.16","rise":"30.24%","volumn":"14.11\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"14.68","rise":"26.12%","volumn":"12.97\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"14.80","rise":"27.15%","volumn":"9.49\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"17.76","rise":"52.58%","volumn":"50.70\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"17.78","rise":"52.75%","volumn":"81.43\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"16.73","rise":"43.73%","volumn":"48.17\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"17.28","rise":"48.45%","volumn":"44.02\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"17.01","rise":"46.13%","volumn":"33.97\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"18.18","rise":"56.19%","volumn":"42.78\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"17.50","rise":"50.34%","volumn":"29.75\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"17.21","rise":"47.85%","volumn":"29.44\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"16.65","rise":"43.04%","volumn":"17.12\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"16.42","rise":"41.07%","volumn":"12.67\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"16.40","rise":"40.89%","volumn":"12.99\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"15.86","rise":"36.25%","volumn":"15.63\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"15.70","rise":"34.88%","volumn":"7.03\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"15.75","rise":"35.31%","volumn":"8.53\u4e07","time":"01\/22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"16.07","rise":"38.06%","volumn":"11.31\u4e07","time":"01\/23"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"15.50","rise":"33.16%","volumn":"12.59\u4e07","time":"01\/26"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"15.32","rise":"31.62%","volumn":"9.13\u4e07","time":"01\/27"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"15.15","rise":"30.15%","volumn":"7.29\u4e07","time":"01\/28"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"15.24","rise":"30.93%","volumn":"11.56\u4e07","time":"01\/29"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"15.45","rise":"32.73%","volumn":"9.88\u4e07","time":"01\/30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"15.49","rise":"33.08%","volumn":"10.00\u4e07","time":"02\/02"}]}}}

15.84
2.26%
15.75
1.65%
15.65
1.03%
15.55
0.42%
15.46
-0.19%

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

15.84
3.06%
15.62
1.64%
15.41
0.23%
15.19
-1.19%
14.97
-2.60%

01/28
01/29
01/30
02/02
02/03

18.18
2.25%
17.42
-2.01%
16.66
-6.27%
15.91
-10.53%
15.15
-14.79%

2026/01/06
2026/02/02

18.18
56.19%
15.88
36.43%
13.58
16.67%
11.28
-3.09%
8.98
-22.85%

2025/02/13
2026/02/02

资讯
股圈

- 狄耐克与中国科大先研院合作共建“脑机接口与大健康联合实验室”
  4天前
- 狄耐克×中国科大先研院 | 合作共建“脑机接口与大健康联合实验室”
  4天前
查看更多资讯

查看狄耐克更多内容

数据由九方智投提供

厦门狄耐克电子科技有限公司

简介：厦门狄耐克电子科技有限公司是一家专业从事楼宇对讲、数字智能家居产品的研发生产的高新技术企业、厦门最...

总部地点：厦门

经营范围：楼宇对讲、数字智能家居产品

公司性质：有限公司

360百科

狄耐克 16.40 0.02(-0.12%)股票价格行情走势图东方财富网

提供狄耐克(300884)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及狄耐克(300884)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属...

东方财富网行情中心

【图】狄耐克数字智能家居让龙湖葡醍海湾更高端

360图片

(300884)股吧狄耐克怎么样分析讨论社区东方财富网

狄耐克(300884)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。全部热门资讯公告研报问董秘视频列表摘要发新帖发表新帖问董秘发起斗...

东方财富网股吧 2025年12月13日

狄耐克(300884)个股资金流向查询个股行情同花顺财经

提供狄耐克(300884)五档盘口、逐笔交易等实时行情数据;汇总狄耐克(300884)基本资料及重大新闻、研究报告及行业资讯,解读狄耐克(300884)主力资...

同花顺个股频道 2025年11月10日

厦门狄耐克智能交通科技有限公司

厦门狄耐克智能交通科技有限公司 ( 简称 狄耐克智能交通 )是厦门狄耐克智能科技股份有限公司(简称狄耐克 ,股票代码:300884)投资设立的全资子公司,是一家专业的智慧通行全场景解决方案提供商...

dnake-park.com

厦门狄耐克智能科技股份有限公司

厦门狄耐克公司成立于2005年4月,注册资金:9000万,是国内领先的智慧社区解决方案和设备提供厂家,专业从事楼宇对讲与智慧社区系统的研发、生产、销售、服务,是国家高新技术企业、双软认证...

afjob88.com 2022年7月11日

狄耐克智能科技股份品牌狄耐克智能家居、狄耐克可视对讲、狄耐克楼宇...

品牌网为您提供旗下狄耐克智能科技股份品牌介绍。包含狄耐克智能科技股份官网、狄耐克智能科技股份品牌基本信息、狄耐克智能科技股份招商...

中国品牌网 2024年11月7日

没有更多结果了~

意见反馈
页面反馈