绝味食品_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐绝味鸭脖加盟电话煌上煌绝味食品股吧绝味鸭脖官网绝味鸭脖加盟费多少钱绝味食品官网绝味鸭脖绝味鸭脖加盟官网绝味鸭脖加盟绝味食品股票

(603517)股吧绝味食品怎么样分析讨论社区东方财富网

绝味食品(603517)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。 绝味食品吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月18日

绝味食品

绝味食品股份有限公司(以下简称“绝味”)总部设在湖南长沙,是一家以休闲卤制食品的生产和销售,以及连锁加盟体系的运营和管理为主营业务的公司。

juewei.cn

绝味食品[603517]

-0.59（-2.95%）

2024-05-24 15:00:00已收盘（北京时间）

今开
19.94
最高
20.07
市盈率

昨收
19.97
最低
19.34
总市值
120.14亿

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":["19.99","19.83","19.67","19.51","19.35"]},"cyrate":{"o":["0.10%","-0.70%","-1.50%","-2.30%","-3.10%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.94","rise":"-0.15%","volumn":"603.00","time":"09:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.98","rise":"0.05%","volumn":"2818.00","time":"09:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.95","rise":"-0.10%","volumn":"3956.00","time":"09:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.80","rise":"-0.85%","volumn":"5302.00","time":"09:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.79","rise":"-0.90%","volumn":"7125.00","time":"09:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.81","rise":"-0.80%","volumn":"8466.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.86","rise":"-0.55%","volumn":"9267.00","time":"09:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.91","rise":"-0.30%","volumn":"9723.00","time":"09:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.89","rise":"-0.40%","volumn":"1.15\u4e07","time":"09:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.94","rise":"-0.15%","volumn":"1.26\u4e07","time":"09:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.99","rise":"0.10%","volumn":"1.31\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.90","rise":"-0.35%","volumn":"1.41\u4e07","time":"09:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.90","rise":"-0.35%","volumn":"1.50\u4e07","time":"09:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.90","rise":"-0.35%","volumn":"1.60\u4e07","time":"09:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.84","rise":"-0.65%","volumn":"1.69\u4e07","time":"09:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.82","rise":"-0.75%","volumn":"1.77\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.83","rise":"-0.70%","volumn":"1.85\u4e07","time":"09:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.85","rise":"-0.60%","volumn":"1.93\u4e07","time":"09:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.80","rise":"-0.85%","volumn":"2.10\u4e07","time":"09:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.80","rise":"-0.85%","volumn":"2.18\u4e07","time":"09:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.79","rise":"-0.90%","volumn":"2.34\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.85","rise":"-0.60%","volumn":"2.40\u4e07","time":"09:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.85","rise":"-0.60%","volumn":"2.46\u4e07","time":"09:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.81","rise":"-0.80%","volumn":"2.50\u4e07","time":"09:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.80","rise":"-0.85%","volumn":"2.56\u4e07","time":"09:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.82","rise":"-0.75%","volumn":"2.60\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.79","rise":"-0.90%","volumn":"2.68\u4e07","time":"09:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.77","rise":"-1.00%","volumn":"2.81\u4e07","time":"09:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.78","rise":"-0.95%","volumn":"2.85\u4e07","time":"09:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.78","rise":"-0.95%","volumn":"2.89\u4e07","time":"09:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.79","rise":"-0.90%","volumn":"2.91\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.72","rise":"-1.25%","volumn":"3.29\u4e07","time":"10:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.69","rise":"-1.40%","volumn":"3.36\u4e07","time":"10:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.65","rise":"-1.60%","volumn":"3.54\u4e07","time":"10:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"3.72\u4e07","time":"10:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.63","rise":"-1.70%","volumn":"3.90\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"4.00\u4e07","time":"10:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.63","rise":"-1.70%","volumn":"4.06\u4e07","time":"10:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.67","rise":"-1.50%","volumn":"4.43\u4e07","time":"10:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.72","rise":"-1.25%","volumn":"4.49\u4e07","time":"10:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.73","rise":"-1.20%","volumn":"4.62\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.72","rise":"-1.25%","volumn":"4.66\u4e07","time":"10:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.69","rise":"-1.40%","volumn":"4.70\u4e07","time":"10:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.68","rise":"-1.45%","volumn":"4.75\u4e07","time":"10:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.66","rise":"-1.55%","volumn":"4.77\u4e07","time":"10:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"4.81\u4e07","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.67","rise":"-1.50%","volumn":"4.85\u4e07","time":"10:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.69","rise":"-1.40%","volumn":"4.88\u4e07","time":"10:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.68","rise":"-1.45%","volumn":"4.91\u4e07","time":"10:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.68","rise":"-1.45%","volumn":"4.94\u4e07","time":"10:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.65","rise":"-1.60%","volumn":"4.99\u4e07","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.66","rise":"-1.55%","volumn":"5.09\u4e07","time":"10:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"5.15\u4e07","time":"10:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.66","rise":"-1.55%","volumn":"5.21\u4e07","time":"10:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.65","rise":"-1.60%","volumn":"5.24\u4e07","time":"10:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.65","rise":"-1.60%","volumn":"5.27\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.67","rise":"-1.50%","volumn":"5.29\u4e07","time":"10:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"5.33\u4e07","time":"10:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.63","rise":"-1.70%","volumn":"5.35\u4e07","time":"10:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.67","rise":"-1.50%","volumn":"5.39\u4e07","time":"10:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.65","rise":"-1.60%","volumn":"5.41\u4e07","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.68","rise":"-1.45%","volumn":"5.44\u4e07","time":"10:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.68","rise":"-1.45%","volumn":"5.46\u4e07","time":"10:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"5.55\u4e07","time":"10:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.67","rise":"-1.50%","volumn":"5.58\u4e07","time":"10:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.66","rise":"-1.55%","volumn":"5.58\u4e07","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"5.60\u4e07","time":"10:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"5.65\u4e07","time":"10:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.62","rise":"-1.75%","volumn":"5.66\u4e07","time":"10:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"5.71\u4e07","time":"10:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"5.75\u4e07","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"5.77\u4e07","time":"10:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"5.91\u4e07","time":"10:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"5.95\u4e07","time":"10:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"5.96\u4e07","time":"10:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"6.01\u4e07","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"6.04\u4e07","time":"10:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.53","rise":"-2.20%","volumn":"6.09\u4e07","time":"10:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"6.24\u4e07","time":"10:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.57","rise":"-2.00%","volumn":"6.27\u4e07","time":"10:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.57","rise":"-2.00%","volumn":"6.33\u4e07","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.36\u4e07","time":"10:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.37\u4e07","time":"10:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.40\u4e07","time":"10:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"6.43\u4e07","time":"10:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.46\u4e07","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.48\u4e07","time":"10:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.50\u4e07","time":"10:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.57","rise":"-2.00%","volumn":"6.56\u4e07","time":"10:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.57\u4e07","time":"10:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.58\u4e07","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.57","rise":"-2.00%","volumn":"6.59\u4e07","time":"11:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.61\u4e07","time":"11:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.63\u4e07","time":"11:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.60","rise":"-1.85%","volumn":"6.63\u4e07","time":"11:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.65\u4e07","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.66\u4e07","time":"11:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.57","rise":"-2.00%","volumn":"6.69\u4e07","time":"11:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"6.71\u4e07","time":"11:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"6.71\u4e07","time":"11:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"6.73\u4e07","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.76\u4e07","time":"11:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"6.77\u4e07","time":"11:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"6.79\u4e07","time":"11:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.65","rise":"-1.60%","volumn":"6.81\u4e07","time":"11:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"6.83\u4e07","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.63","rise":"-1.70%","volumn":"6.84\u4e07","time":"11:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.62","rise":"-1.75%","volumn":"6.87\u4e07","time":"11:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"6.87\u4e07","time":"11:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.62","rise":"-1.75%","volumn":"6.88\u4e07","time":"11:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"6.88\u4e07","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.64","rise":"-1.65%","volumn":"6.90\u4e07","time":"11:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.62","rise":"-1.75%","volumn":"6.91\u4e07","time":"11:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.61","rise":"-1.80%","volumn":"6.92\u4e07","time":"11:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.60","rise":"-1.85%","volumn":"6.93\u4e07","time":"11:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.96\u4e07","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.58","rise":"-1.95%","volumn":"6.96\u4e07","time":"11:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.59","rise":"-1.90%","volumn":"6.98\u4e07","time":"11:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.55","rise":"-2.10%","volumn":"7.05\u4e07","time":"11:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"7.06\u4e07","time":"11:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.56","rise":"-2.05%","volumn":"7.08\u4e07","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.54","rise":"-2.15%","volumn":"7.13\u4e07","time":"13:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.51","rise":"-2.30%","volumn":"7.26\u4e07","time":"13:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.50","rise":"-2.35%","volumn":"7.39\u4e07","time":"13:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.51","rise":"-2.30%","volumn":"7.46\u4e07","time":"13:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"7.62\u4e07","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.50","rise":"-2.35%","volumn":"7.65\u4e07","time":"13:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"7.71\u4e07","time":"13:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"7.75\u4e07","time":"13:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"7.76\u4e07","time":"13:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"7.77\u4e07","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"7.78\u4e07","time":"13:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.43","rise":"-2.70%","volumn":"7.85\u4e07","time":"13:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.42","rise":"-2.75%","volumn":"7.91\u4e07","time":"13:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.44","rise":"-2.65%","volumn":"7.97\u4e07","time":"13:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.00\u4e07","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.00\u4e07","time":"13:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.01\u4e07","time":"13:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.03\u4e07","time":"13:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.05\u4e07","time":"13:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.07\u4e07","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.07\u4e07","time":"13:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.07\u4e07","time":"13:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.08\u4e07","time":"13:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.13\u4e07","time":"13:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.15\u4e07","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.16\u4e07","time":"13:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"8.18\u4e07","time":"13:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"8.19\u4e07","time":"13:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.20\u4e07","time":"13:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"8.20\u4e07","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"8.21\u4e07","time":"13:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.23\u4e07","time":"13:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.27\u4e07","time":"13:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.28\u4e07","time":"13:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.28\u4e07","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.51","rise":"-2.30%","volumn":"8.31\u4e07","time":"13:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.51","rise":"-2.30%","volumn":"8.33\u4e07","time":"13:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"8.35\u4e07","time":"13:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"8.35\u4e07","time":"13:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.50","rise":"-2.35%","volumn":"8.36\u4e07","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.39\u4e07","time":"13:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.41\u4e07","time":"13:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"8.43\u4e07","time":"13:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.50","rise":"-2.35%","volumn":"8.47\u4e07","time":"13:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.49\u4e07","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.50\u4e07","time":"13:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.52\u4e07","time":"13:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.52\u4e07","time":"13:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.54\u4e07","time":"13:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.60\u4e07","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.63\u4e07","time":"13:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.66\u4e07","time":"13:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.71\u4e07","time":"13:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.74\u4e07","time":"13:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.76\u4e07","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.77\u4e07","time":"13:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.77\u4e07","time":"13:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.82\u4e07","time":"13:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.86\u4e07","time":"13:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.87\u4e07","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.88\u4e07","time":"14:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.90\u4e07","time":"14:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"8.91\u4e07","time":"14:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.92\u4e07","time":"14:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.93\u4e07","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.94\u4e07","time":"14:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.94\u4e07","time":"14:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"8.95\u4e07","time":"14:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"8.97\u4e07","time":"14:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"9.03\u4e07","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"9.05\u4e07","time":"14:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.50","rise":"-2.35%","volumn":"9.06\u4e07","time":"14:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"9.12\u4e07","time":"14:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.47","rise":"-2.50%","volumn":"9.16\u4e07","time":"14:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.51","rise":"-2.30%","volumn":"9.20\u4e07","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.52","rise":"-2.25%","volumn":"9.20\u4e07","time":"14:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.50","rise":"-2.35%","volumn":"9.27\u4e07","time":"14:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.48","rise":"-2.45%","volumn":"9.29\u4e07","time":"14:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"9.29\u4e07","time":"14:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"9.29\u4e07","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.49","rise":"-2.40%","volumn":"9.30\u4e07","time":"14:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"9.33\u4e07","time":"14:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.46","rise":"-2.55%","volumn":"9.34\u4e07","time":"14:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.45","rise":"-2.60%","volumn":"9.37\u4e07","time":"14:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.43","rise":"-2.70%","volumn":"9.40\u4e07","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.42","rise":"-2.75%","volumn":"9.47\u4e07","time":"14:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.40","rise":"-2.85%","volumn":"9.49\u4e07","time":"14:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.43","rise":"-2.70%","volumn":"9.64\u4e07","time":"14:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.43","rise":"-2.70%","volumn":"9.65\u4e07","time":"14:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.40","rise":"-2.85%","volumn":"9.69\u4e07","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.41","rise":"-2.80%","volumn":"9.83\u4e07","time":"14:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.39","rise":"-2.90%","volumn":"9.86\u4e07","time":"14:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.38","rise":"-2.95%","volumn":"9.90\u4e07","time":"14:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.37","rise":"-3.00%","volumn":"9.98\u4e07","time":"14:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.09\u4e07","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.38","rise":"-2.95%","volumn":"10.10\u4e07","time":"14:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.37","rise":"-3.00%","volumn":"10.16\u4e07","time":"14:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.35","rise":"-3.10%","volumn":"10.22\u4e07","time":"14:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.24\u4e07","time":"14:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.37","rise":"-3.00%","volumn":"10.26\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.38","rise":"-2.95%","volumn":"10.31\u4e07","time":"14:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.38","rise":"-2.95%","volumn":"10.35\u4e07","time":"14:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.40\u4e07","time":"14:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.38","rise":"-2.95%","volumn":"10.44\u4e07","time":"14:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.47\u4e07","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.50\u4e07","time":"14:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.56\u4e07","time":"14:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.35","rise":"-3.10%","volumn":"10.60\u4e07","time":"14:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.35","rise":"-3.10%","volumn":"10.65\u4e07","time":"14:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.35","rise":"-3.10%","volumn":"10.68\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.35","rise":"-3.10%","volumn":"10.72\u4e07","time":"14:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.37","rise":"-3.00%","volumn":"10.79\u4e07","time":"14:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.35","rise":"-3.10%","volumn":"10.85\u4e07","time":"14:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.89\u4e07","time":"14:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.36","rise":"-3.05%","volumn":"10.96\u4e07","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.39","rise":"-2.90%","volumn":"11.03\u4e07","time":"14:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.40","rise":"-2.85%","volumn":"11.14\u4e07","time":"14:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.40","rise":"-2.85%","volumn":"11.14\u4e07","time":"14:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.40","rise":"-2.85%","volumn":"11.14\u4e07","time":"14:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.38","rise":"-2.95%","volumn":"11.27\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/17","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["21.50","21.10","20.70","20.31","19.91"]},"cyrate":{"o":["7.29%","5.30%","3.32%","1.33%","-0.65%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.04","rise":"0","volumn":"7157.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.31","rise":"1.35%","volumn":"6575.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.37","rise":"1.65%","volumn":"6821.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.51","rise":"2.35%","volumn":"9132.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.43","rise":"1.95%","volumn":"5755.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.42","rise":"1.90%","volumn":"4721.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.34","rise":"1.50%","volumn":"4592.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.41","rise":"1.85%","volumn":"2283.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.32","rise":"1.40%","volumn":"3218.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.29","rise":"1.25%","volumn":"2861.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.29","rise":"1.25%","volumn":"4059.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.23","rise":"0.95%","volumn":"1760.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.15","rise":"0.55%","volumn":"2380.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.12","rise":"0.40%","volumn":"2027.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.09","rise":"0.25%","volumn":"2631.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.11","rise":"0.35%","volumn":"3218.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.10","rise":"0.30%","volumn":"3597.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.21","rise":"0.85%","volumn":"3607.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.23","rise":"0.95%","volumn":"3429.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.17","rise":"0.65%","volumn":"743.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.14","rise":"0.50%","volumn":"1090.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.14","rise":"0.50%","volumn":"813.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.12","rise":"0.40%","volumn":"789.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.17","rise":"0.65%","volumn":"1064.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.60","rise":"2.79%","volumn":"1.27\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.69","rise":"3.24%","volumn":"1.13\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.72","rise":"3.39%","volumn":"1.09\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.88","rise":"4.19%","volumn":"6477.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.85","rise":"4.04%","volumn":"7921.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.95","rise":"4.54%","volumn":"7466.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.18","rise":"5.69%","volumn":"1.64\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.13","rise":"5.44%","volumn":"6823.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.05","rise":"5.04%","volumn":"4796.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.07","rise":"5.14%","volumn":"5198.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.17","rise":"5.64%","volumn":"1.01\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.13","rise":"5.44%","volumn":"3219.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.08","rise":"5.19%","volumn":"3680.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.02","rise":"4.89%","volumn":"1591.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.02","rise":"4.89%","volumn":"2870.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.13","rise":"5.44%","volumn":"3916.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.38","rise":"6.69%","volumn":"9458.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.43","rise":"6.94%","volumn":"1.39\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.37","rise":"6.64%","volumn":"4207.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.44","rise":"6.99%","volumn":"4680.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.41","rise":"6.84%","volumn":"4192.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.48","rise":"7.19%","volumn":"6035.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.50","rise":"7.29%","volumn":"5384.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.50","rise":"7.29%","volumn":"5375.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.37","rise":"6.64%","volumn":"3.14\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.42","rise":"6.89%","volumn":"1.32\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.22","rise":"5.89%","volumn":"1.34\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.28","rise":"6.19%","volumn":"1.40\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.44","rise":"6.99%","volumn":"8537.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.30","rise":"6.29%","volumn":"6416.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.26","rise":"6.09%","volumn":"4031.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.24","rise":"5.99%","volumn":"6854.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.19","rise":"5.74%","volumn":"9617.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.14","rise":"5.49%","volumn":"2749.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.23","rise":"5.94%","volumn":"3157.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.22","rise":"5.89%","volumn":"3025.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.17","rise":"5.64%","volumn":"4576.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.16","rise":"5.59%","volumn":"1347.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.09","rise":"5.24%","volumn":"4396.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.13","rise":"5.44%","volumn":"1996.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.12","rise":"5.39%","volumn":"1472.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.08","rise":"5.19%","volumn":"2046.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.07","rise":"5.14%","volumn":"3645.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.06","rise":"5.09%","volumn":"2035.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.03","rise":"4.94%","volumn":"1899.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.04","rise":"4.99%","volumn":"1568.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.09","rise":"5.24%","volumn":"1048.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.12","rise":"5.39%","volumn":"2107.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.15","rise":"5.54%","volumn":"2298.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.16","rise":"5.59%","volumn":"2038.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.10","rise":"5.29%","volumn":"1618.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.10","rise":"5.29%","volumn":"1498.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.12","rise":"5.39%","volumn":"1209.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.09","rise":"5.24%","volumn":"1249.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.07","rise":"5.14%","volumn":"2284.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.08","rise":"5.19%","volumn":"1853.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.12","rise":"5.39%","volumn":"1229.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.15","rise":"5.54%","volumn":"1223.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.18","rise":"5.69%","volumn":"2032.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.16","rise":"5.59%","volumn":"1352.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.20","rise":"5.79%","volumn":"1438.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.18","rise":"5.69%","volumn":"1549.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.16","rise":"5.59%","volumn":"831.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.10","rise":"5.29%","volumn":"1773.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.10","rise":"5.29%","volumn":"1059.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.08","rise":"5.19%","volumn":"1409.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.11","rise":"5.34%","volumn":"2108.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.09","rise":"5.24%","volumn":"1628.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.09","rise":"5.24%","volumn":"2084.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.14","rise":"5.49%","volumn":"2221.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.16","rise":"5.59%","volumn":"3390.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.14","rise":"5.49%","volumn":"3108.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.03","rise":"4.94%","volumn":"8647.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.01","rise":"4.84%","volumn":"4799.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.96","rise":"4.59%","volumn":"4576.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"4.64%","volumn":"4112.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.89","rise":"4.24%","volumn":"6525.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.85","rise":"4.04%","volumn":"5252.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.82","rise":"3.89%","volumn":"3272.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.85","rise":"4.04%","volumn":"2126.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.78","rise":"3.69%","volumn":"3467.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.83","rise":"3.94%","volumn":"1613.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.89","rise":"4.24%","volumn":"3156.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.92","rise":"4.39%","volumn":"1230.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.87","rise":"4.14%","volumn":"1711.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.84","rise":"3.99%","volumn":"849.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.85","rise":"4.04%","volumn":"950.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.83","rise":"3.94%","volumn":"1203.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.86","rise":"4.09%","volumn":"858.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.84","rise":"3.99%","volumn":"800.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.02","rise":"4.89%","volumn":"2732.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.03","rise":"4.94%","volumn":"2548.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.04","rise":"4.99%","volumn":"1958.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"4.64%","volumn":"808.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.95","rise":"4.54%","volumn":"888.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.00","rise":"4.79%","volumn":"2635.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.95","rise":"4.54%","volumn":"1648.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.95","rise":"4.54%","volumn":"722.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.93","rise":"4.44%","volumn":"893.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.88","rise":"4.19%","volumn":"1427.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.87","rise":"4.14%","volumn":"896.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.95","rise":"4.54%","volumn":"1086.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.95","rise":"4.54%","volumn":"1451.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.98","rise":"4.69%","volumn":"1035.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"5.04%","volumn":"1720.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.00","rise":"4.79%","volumn":"1035.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.94","rise":"4.49%","volumn":"1069.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.94","rise":"4.49%","volumn":"1251.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.93","rise":"4.44%","volumn":"687.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"4.64%","volumn":"665.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"4.64%","volumn":"905.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.93","rise":"4.44%","volumn":"1101.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.93","rise":"4.44%","volumn":"1085.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.94","rise":"4.49%","volumn":"1229.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.99","rise":"4.74%","volumn":"1366.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.96","rise":"4.59%","volumn":"1341.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.95","rise":"4.54%","volumn":"1370.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"4.64%","volumn":"2145.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.98","rise":"4.69%","volumn":"2820.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.00","rise":"4.79%","volumn":"2191.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.08","rise":"5.19%","volumn":"6645.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.02","rise":"4.89%","volumn":"4960.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.95","rise":"4.54%","volumn":"4316.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.97","rise":"4.64%","volumn":"3851.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.94","rise":"4.49%","volumn":"1859.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.85","rise":"4.04%","volumn":"3733.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.80","rise":"3.79%","volumn":"5302.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.77","rise":"3.64%","volumn":"4248.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.78","rise":"3.69%","volumn":"2253.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.79","rise":"3.74%","volumn":"1350.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.77","rise":"3.64%","volumn":"1366.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.76","rise":"3.59%","volumn":"1317.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.74","rise":"3.49%","volumn":"3307.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.75","rise":"3.54%","volumn":"1384.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.78","rise":"3.69%","volumn":"1053.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.74","rise":"3.49%","volumn":"1372.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.67","rise":"3.14%","volumn":"5042.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.67","rise":"3.14%","volumn":"2508.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.67","rise":"3.14%","volumn":"1427.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.65","rise":"3.04%","volumn":"2227.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.65","rise":"3.04%","volumn":"2045.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.65","rise":"3.04%","volumn":"2895.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.70","rise":"3.29%","volumn":"1028.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.70","rise":"3.29%","volumn":"958.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.76","rise":"3.59%","volumn":"1701.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.76","rise":"3.59%","volumn":"932.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.77","rise":"3.64%","volumn":"1083.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.78","rise":"3.69%","volumn":"1138.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.84","rise":"3.99%","volumn":"1725.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.78","rise":"3.69%","volumn":"1517.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.85","rise":"4.04%","volumn":"904.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.82","rise":"3.89%","volumn":"1715.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.83","rise":"3.94%","volumn":"1578.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.85","rise":"4.04%","volumn":"980.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.89","rise":"4.24%","volumn":"1386.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.91","rise":"4.34%","volumn":"4177.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.90","rise":"4.29%","volumn":"1888.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.93","rise":"4.44%","volumn":"1082.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.94","rise":"4.49%","volumn":"1338.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.94","rise":"4.49%","volumn":"904.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.99","rise":"4.74%","volumn":"5180.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.98","rise":"4.69%","volumn":"1708.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.96","rise":"4.59%","volumn":"2372.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.93","rise":"4.44%","volumn":"2133.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.98","rise":"4.69%","volumn":"2257.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.96","rise":"4.59%","volumn":"1439.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.97","rise":"4.64%","volumn":"1700.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.01","rise":"4.84%","volumn":"3499.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.75","rise":"3.54%","volumn":"7752.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.73","rise":"3.44%","volumn":"2823.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.71","rise":"3.34%","volumn":"4288.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.75","rise":"3.54%","volumn":"2075.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.69","rise":"3.24%","volumn":"6131.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.54","rise":"2.50%","volumn":"6149.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.47","rise":"2.15%","volumn":"6367.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.52","rise":"2.40%","volumn":"4050.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.44","rise":"2.00%","volumn":"3672.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.33","rise":"1.45%","volumn":"7475.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.28","rise":"1.20%","volumn":"8101.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.28","rise":"1.20%","volumn":"4996.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.29","rise":"1.25%","volumn":"3294.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.31","rise":"1.35%","volumn":"3461.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.38","rise":"1.70%","volumn":"2297.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.35","rise":"1.55%","volumn":"1205.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.27","rise":"1.15%","volumn":"1991.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.28","rise":"1.20%","volumn":"1411.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.30","rise":"1.30%","volumn":"623.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.31","rise":"1.35%","volumn":"1372.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.32","rise":"1.40%","volumn":"686.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.31","rise":"1.35%","volumn":"1081.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.26","rise":"1.10%","volumn":"1813.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.26","rise":"1.10%","volumn":"1354.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.20","rise":"0.80%","volumn":"3999.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.15","rise":"0.55%","volumn":"3654.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.14","rise":"0.50%","volumn":"2810.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.09","rise":"0.25%","volumn":"3679.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.04","rise":"0.00%","volumn":"5890.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.01","rise":"-0.15%","volumn":"3646.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.04","rise":"0.00%","volumn":"4122.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.01","rise":"-0.15%","volumn":"1983.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.99","rise":"-0.25%","volumn":"2698.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.03","rise":"-0.05%","volumn":"1475.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.00","rise":"-0.20%","volumn":"1986.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.99","rise":"-0.25%","volumn":"2403.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.01","rise":"-0.15%","volumn":"2054.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.99","rise":"-0.25%","volumn":"2765.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.03","rise":"-0.05%","volumn":"2127.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.92","rise":"-0.60%","volumn":"4490.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.03","rise":"-0.05%","volumn":"2201.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.00","rise":"-0.20%","volumn":"1808.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.96","rise":"-0.40%","volumn":"2964.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.92","rise":"-0.60%","volumn":"2564.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.91","rise":"-0.65%","volumn":"3121.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.96","rise":"-0.40%","volumn":"3625.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.97","rise":"-0.35%","volumn":"2963.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.97","rise":"-0.35%","volumn":"2921.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/23","2024\/05\/23"]},"cy":{"o":["21.50","20.79","20.09","19.38","18.67"]},"cyrate":{"o":["15.16%","11.42%","7.69%","3.95%","0.21%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0","volumn":"7.75\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"0.21%","volumn":"7.25\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.83","rise":"0.86%","volumn":"6.53\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.97","rise":"1.61%","volumn":"6.66\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.70","rise":"5.52%","volumn":"12.22\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.31","rise":"8.78%","volumn":"20.35\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.94","rise":"12.16%","volumn":"18.87\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"21.08","rise":"12.91%","volumn":"12.22\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.86","rise":"11.73%","volumn":"9.76\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.95","rise":"12.21%","volumn":"8.22\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"10.39%","volumn":"9.35\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.08","rise":"7.55%","volumn":"11.18\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.34","rise":"8.94%","volumn":"8.87\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.96","rise":"6.91%","volumn":"6.37\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.00","rise":"7.12%","volumn":"7.57\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.50","rise":"15.16%","volumn":"25.30\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.14","rise":"13.23%","volumn":"18.70\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.00","rise":"12.48%","volumn":"9.79\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.01","rise":"12.53%","volumn":"11.08\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.97","rise":"6.96%","volumn":"15.64\u4e07","time":"05\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/26","2024\/05\/23"]},"cy":{"o":["41.30","35.52","29.73","23.95","18.16"]},"cyrate":{"o":["2.66%","-11.72%","-26.10%","-40.48%","-54.86%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"40.23","rise":"0","volumn":"3.70\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"39.12","rise":"-2.76%","volumn":"5.98\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"38.65","rise":"-3.93%","volumn":"4.67\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.09","rise":"-5.32%","volumn":"6.15\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.62","rise":"-4.00%","volumn":"5.01\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.40","rise":"0.42%","volumn":"9.15\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"39.16","rise":"-2.66%","volumn":"7.01\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"39.13","rise":"-2.73%","volumn":"6.33\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"38.65","rise":"-3.93%","volumn":"7.18\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"37.15","rise":"-7.66%","volumn":"8.18\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"36.44","rise":"-9.42%","volumn":"7.16\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"39.67","rise":"-1.39%","volumn":"15.53\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"39.11","rise":"-2.78%","volumn":"8.39\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.30","rise":"0.17%","volumn":"10.53\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"41.30","rise":"2.66%","volumn":"9.83\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"40.80","rise":"1.42%","volumn":"6.92\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"40.29","rise":"0.15%","volumn":"5.85\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"39.99","rise":"-0.60%","volumn":"5.51\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"39.42","rise":"-2.01%","volumn":"4.66\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"38.15","rise":"-5.17%","volumn":"6.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"38.25","rise":"-4.92%","volumn":"4.08\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"38.50","rise":"-4.30%","volumn":"5.20\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"37.40","rise":"-7.03%","volumn":"6.24\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"37.15","rise":"-7.66%","volumn":"5.78\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"37.49","rise":"-6.81%","volumn":"8.65\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"37.70","rise":"-6.29%","volumn":"7.61\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.93","rise":"-15.66%","volumn":"27.95\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.61","rise":"-16.46%","volumn":"15.10\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"33.82","rise":"-15.93%","volumn":"14.37\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.93","rise":"-15.66%","volumn":"9.22\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"34.10","rise":"-15.24%","volumn":"5.62\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.08","rise":"-15.29%","volumn":"7.15\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"36.19","rise":"-10.04%","volumn":"14.04\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"36.34","rise":"-9.67%","volumn":"8.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"36.37","rise":"-9.59%","volumn":"4.70\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.57","rise":"-9.10%","volumn":"6.53\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.79","rise":"-8.55%","volumn":"5.87\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"36.89","rise":"-8.30%","volumn":"4.97\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"37.19","rise":"-7.56%","volumn":"6.87\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"36.85","rise":"-8.40%","volumn":"4.48\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.70","rise":"-6.29%","volumn":"8.01\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"37.80","rise":"-6.04%","volumn":"3.99\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.75","rise":"-6.16%","volumn":"3.61\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.25","rise":"-4.92%","volumn":"5.23\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"38.35","rise":"-4.67%","volumn":"9.16\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"37.71","rise":"-6.26%","volumn":"6.94\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.66","rise":"-6.39%","volumn":"3.09\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.62","rise":"-4.00%","volumn":"6.09\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.02","rise":"-5.49%","volumn":"6.67\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"37.54","rise":"-6.69%","volumn":"5.43\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.66","rise":"-6.39%","volumn":"3.21\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"37.66","rise":"-6.39%","volumn":"3.84\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.15","rise":"-7.66%","volumn":"4.58\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"36.38","rise":"-9.57%","volumn":"3.92\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.12","rise":"-10.22%","volumn":"3.23\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.87","rise":"-10.84%","volumn":"2.51\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"35.83","rise":"-10.94%","volumn":"1.87\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.97","rise":"-10.59%","volumn":"2.73\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.35","rise":"-12.13%","volumn":"2.26\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"35.27","rise":"-12.33%","volumn":"3.05\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.06","rise":"-12.85%","volumn":"4.53\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"34.23","rise":"-14.91%","volumn":"2.57\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"35.53","rise":"-11.68%","volumn":"4.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"35.09","rise":"-12.78%","volumn":"4.21\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.34","rise":"-14.64%","volumn":"6.61\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"36.09","rise":"-10.29%","volumn":"7.84\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.88","rise":"-10.81%","volumn":"3.92\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.69","rise":"-11.29%","volumn":"2.92\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.09","rise":"-10.29%","volumn":"3.17\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"36.88","rise":"-8.33%","volumn":"4.42\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"36.53","rise":"-9.20%","volumn":"2.18\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.10","rise":"-10.27%","volumn":"2.01\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"35.36","rise":"-12.11%","volumn":"2.36\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"35.10","rise":"-12.75%","volumn":"1.88\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.72","rise":"-11.21%","volumn":"3.41\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"35.90","rise":"-10.76%","volumn":"2.79\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"35.82","rise":"-10.96%","volumn":"4.12\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.41","rise":"-11.98%","volumn":"2.53\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.18","rise":"-12.55%","volumn":"2.08\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.74","rise":"-11.16%","volumn":"3.38\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"35.50","rise":"-11.76%","volumn":"2.60\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"35.47","rise":"-11.83%","volumn":"2.35\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"34.73","rise":"-13.67%","volumn":"3.46\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"35.51","rise":"-11.73%","volumn":"3.01\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"36.35","rise":"-9.64%","volumn":"5.00\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"36.00","rise":"-10.51%","volumn":"2.61\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"37.95","rise":"-5.67%","volumn":"10.56\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.58","rise":"-6.59%","volumn":"5.00\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.99","rise":"-8.05%","volumn":"2.45\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.80","rise":"-8.53%","volumn":"3.25\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"37.02","rise":"-7.98%","volumn":"2.64\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.42","rise":"-6.98%","volumn":"4.31\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"37.02","rise":"-7.98%","volumn":"3.75\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"34.55","rise":"-14.12%","volumn":"8.65\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"34.40","rise":"-14.49%","volumn":"3.43\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"33.98","rise":"-15.54%","volumn":"3.35\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.23","rise":"-17.40%","volumn":"3.30\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"33.16","rise":"-17.57%","volumn":"2.71\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.16","rise":"-20.06%","volumn":"4.15\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.21","rise":"-19.94%","volumn":"3.52\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.45","rise":"-19.34%","volumn":"5.00\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.81","rise":"-20.93%","volumn":"7.47\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.79","rise":"-16.01%","volumn":"9.55\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.16","rise":"-12.60%","volumn":"7.72\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.30","rise":"-12.25%","volumn":"4.45\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"35.20","rise":"-12.50%","volumn":"3.84\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.69","rise":"-13.77%","volumn":"2.55\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"35.45","rise":"-11.88%","volumn":"4.51\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"35.05","rise":"-12.88%","volumn":"4.07\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"34.75","rise":"-13.62%","volumn":"2.45\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"34.71","rise":"-13.72%","volumn":"2.18\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"34.29","rise":"-14.77%","volumn":"2.87\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"33.96","rise":"-15.59%","volumn":"3.98\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"33.32","rise":"-17.18%","volumn":"4.74\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"33.40","rise":"-16.98%","volumn":"3.44\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"33.39","rise":"-17.00%","volumn":"3.22\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"32.96","rise":"-18.07%","volumn":"3.71\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.68","rise":"-18.77%","volumn":"3.25\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.50","rise":"-19.21%","volumn":"3.44\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"32.91","rise":"-18.20%","volumn":"5.33\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.53","rise":"-19.14%","volumn":"3.42\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"32.53","rise":"-19.14%","volumn":"4.20\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.06","rise":"-20.31%","volumn":"3.69\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"31.77","rise":"-21.03%","volumn":"3.51\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"31.78","rise":"-21.00%","volumn":"2.75\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"31.62","rise":"-21.40%","volumn":"3.12\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"31.66","rise":"-21.30%","volumn":"3.73\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.93","rise":"-23.12%","volumn":"6.14\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"29.89","rise":"-25.70%","volumn":"9.05\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"29.45","rise":"-26.80%","volumn":"5.81\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"29.43","rise":"-26.85%","volumn":"4.48\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"29.11","rise":"-27.64%","volumn":"5.25\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.46","rise":"-29.26%","volumn":"6.76\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"28.62","rise":"-28.86%","volumn":"6.05\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"28.45","rise":"-29.28%","volumn":"4.64\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"27.31","rise":"-32.12%","volumn":"9.54\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"27.24","rise":"-32.29%","volumn":"5.59\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"27.33","rise":"-32.07%","volumn":"5.41\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.58","rise":"-33.93%","volumn":"5.82\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.60","rise":"-33.88%","volumn":"6.65\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.80","rise":"-35.87%","volumn":"8.62\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.80","rise":"-35.87%","volumn":"6.96\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.58","rise":"-36.42%","volumn":"6.66\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"25.66","rise":"-36.22%","volumn":"5.95\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"25.40","rise":"-36.86%","volumn":"5.24\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"25.50","rise":"-36.61%","volumn":"5.08\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"26.78","rise":"-33.43%","volumn":"11.62\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"26.86","rise":"-33.23%","volumn":"7.23\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.10","rise":"-35.12%","volumn":"6.88\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"25.96","rise":"-35.47%","volumn":"5.70\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"25.16","rise":"-37.46%","volumn":"9.11\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"24.53","rise":"-39.03%","volumn":"8.62\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"24.00","rise":"-40.34%","volumn":"6.36\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.01","rise":"-40.32%","volumn":"8.72\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.31","rise":"-39.57%","volumn":"8.43\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.65","rise":"-38.73%","volumn":"6.99\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"24.93","rise":"-38.03%","volumn":"9.66\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"24.62","rise":"-38.80%","volumn":"6.44\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"-38.35%","volumn":"6.19\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"23.80","rise":"-40.84%","volumn":"6.05\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"23.86","rise":"-40.69%","volumn":"6.92\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"23.68","rise":"-41.14%","volumn":"5.59\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"22.15","rise":"-44.94%","volumn":"9.09\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.14","rise":"-44.97%","volumn":"7.95\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.24","rise":"-44.72%","volumn":"8.32\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.68","rise":"-43.62%","volumn":"12.11\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.11","rise":"-45.04%","volumn":"8.60\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"21.55","rise":"-46.43%","volumn":"10.57\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"20.77","rise":"-48.37%","volumn":"7.74\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"20.05","rise":"-50.16%","volumn":"10.61\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"20.10","rise":"-50.04%","volumn":"7.98\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.49","rise":"-51.55%","volumn":"9.11\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"18.55","rise":"-53.89%","volumn":"12.75\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"19.93","rise":"-50.46%","volumn":"15.57\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.32","rise":"-47.00%","volumn":"16.68\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.41","rise":"-46.78%","volumn":"14.31\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"21.29","rise":"-47.08%","volumn":"10.30\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"21.26","rise":"-47.15%","volumn":"6.80\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"22.05","rise":"-45.19%","volumn":"10.04\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"22.17","rise":"-44.89%","volumn":"7.32\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"22.19","rise":"-44.84%","volumn":"9.70\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"21.94","rise":"-45.46%","volumn":"9.42\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"22.48","rise":"-44.12%","volumn":"7.63\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"21.98","rise":"-45.36%","volumn":"14.47\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"22.48","rise":"-44.12%","volumn":"14.62\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.48","rise":"-44.12%","volumn":"8.87\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"22.09","rise":"-45.09%","volumn":"10.77\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"21.46","rise":"-46.66%","volumn":"10.56\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"21.05","rise":"-47.68%","volumn":"10.29\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"20.41","rise":"-49.27%","volumn":"12.28\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"20.12","rise":"-49.99%","volumn":"10.73\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"21.02","rise":"-47.75%","volumn":"13.25\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"22.09","rise":"-45.09%","volumn":"17.56\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.74","rise":"-45.96%","volumn":"11.59\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"21.37","rise":"-46.88%","volumn":"8.05\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.33","rise":"-46.98%","volumn":"9.23\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.38","rise":"-46.86%","volumn":"9.59\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.33","rise":"-46.98%","volumn":"11.95\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.03","rise":"-47.73%","volumn":"11.44\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.03","rise":"-47.73%","volumn":"11.50\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.05","rise":"-50.16%","volumn":"13.76\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.47","rise":"-51.60%","volumn":"11.23\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.56","rise":"-51.38%","volumn":"8.34\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.19","rise":"-52.30%","volumn":"11.49\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.22","rise":"-52.22%","volumn":"9.66\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"19.54","rise":"-51.43%","volumn":"8.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.21","rise":"-49.76%","volumn":"10.55\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"20.06","rise":"-50.14%","volumn":"11.24\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.21","rise":"-49.76%","volumn":"8.18\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.71","rise":"-51.01%","volumn":"8.00\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.09","rise":"-50.06%","volumn":"7.73\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.81","rise":"-50.76%","volumn":"6.42\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.47","rise":"-51.60%","volumn":"6.24\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.92","rise":"-52.97%","volumn":"8.37\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.69","rise":"-53.54%","volumn":"9.69\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.16","rise":"-54.86%","volumn":"10.08\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.50","rise":"-54.01%","volumn":"9.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.72","rise":"-53.47%","volumn":"10.00\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.20","rise":"-54.76%","volumn":"8.59\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.53","rise":"-53.94%","volumn":"9.27\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"-53.59%","volumn":"7.75\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-53.49%","volumn":"7.25\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.83","rise":"-53.19%","volumn":"6.53\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.97","rise":"-52.85%","volumn":"6.66\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.70","rise":"-51.03%","volumn":"12.22\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.31","rise":"-49.52%","volumn":"20.35\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.94","rise":"-47.95%","volumn":"18.87\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"21.08","rise":"-47.60%","volumn":"12.22\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.86","rise":"-48.15%","volumn":"9.76\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.95","rise":"-47.92%","volumn":"8.22\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"-48.77%","volumn":"9.35\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.08","rise":"-50.09%","volumn":"11.18\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.34","rise":"-49.44%","volumn":"8.87\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.96","rise":"-50.39%","volumn":"6.37\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.00","rise":"-50.29%","volumn":"7.57\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.50","rise":"-46.56%","volumn":"25.30\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.14","rise":"-47.45%","volumn":"18.70\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.00","rise":"-47.80%","volumn":"9.79\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.01","rise":"-47.78%","volumn":"11.08\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.97","rise":"-50.36%","volumn":"15.64\u4e07","time":"05\/23"}]}}}

19.99
0.10%
19.83
-0.70%
19.67
-1.50%
19.51
-2.30%
19.35
-3.10%

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

21.50
7.29%
21.10
5.30%
20.70
3.32%
20.31
1.33%
19.91
-0.65%

05/17
05/20
05/21
05/22
05/23

21.50
15.16%
20.79
11.42%
20.09
7.69%
19.38
3.95%
18.67
0.21%

2024/04/23
2024/05/23

41.30
2.66%
35.52
-11.72%
29.73
-26.10%
23.95
-40.48%
18.16
-54.86%

2023/05/26
2024/05/23

资讯
公告
股圈
研报

- 5月24日晚间利好消息一览（名单）
  2小时前
- 绝味食品融资融券数据-05月23日
  10小时前
查看更多资讯

查看绝味食品更多内容

数据由九方智投提供

绝味食品(603517) 股票价格行情走势图东方财富网

提供绝味食品(603517)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及绝味食品(603517)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

绝味食品_最新资讯

资讯聚合

绝味食品(603517)个股资金流向查询个股行情同花顺财经

发帖时间：2019年1月25日

提供绝味食品(603517)五档盘口、逐笔交易等实时行情数据;汇总绝味食品(603517)基本资料及重大新闻、研究报告及行业资讯,解读绝味食品(603517)主力资金动向、财务...

同花顺个股频道

绝味食品

以下城市有相关地点，请选择：

长沙市(4) 武汉市(2) 柳州市(2) 衡阳市(1) 沈阳市(2) 广州市(2)

为你推荐

360地图查看更多

绝味食品(SH603517)股票股价股价行情财报数据报告

绝味食品股份有限公司主营业务为休闲卤制食品的开发、生产和销售。公司休闲卤制食品主要分为两类:一类是以鸭、鸡、猪等禽畜为原料的休闲卤制肉制品;另一类是以毛豆、...

雪球

绝味食品(603517) 最新动态 F10 同花顺金融服务网

参控深圳市绝味食品营销有限公司,参控比例为100.0000%,参控关系为子公司参控深圳网聚投资有限责任公司,参控比例为100.0000%,参控关系为子公

basic.10jqka.com.cn 5月10日

绝味食品_360视频搜索

视频聚合

没有更多结果了~

意见反馈
页面反馈