英维克_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐英维克精密空调官网青鸟消防川环科技高澜股份司尔特股票英维克股吧立昂微股票英维克空调英维克股票股吧英维克是空调吗

(Envicool)官方网站深圳市英维克科技股份有限公司

英维克科技股份,技术领先的精密温控节能解决方案与产品提供商,A股上市公司(股票代码002837),成立于2005年,总部位于深圳。累计为社会减碳(吨) 11,000,000全球累计销售...

envicool.com

英维克

简介：深圳市英维克科技股份有限公司于2005年成立，是专注于机房与设备环境控制技术的国家级高新技术企业。致力...

成立时间：2005年8月15日

总部地点：深圳

经营范围：精密温控节能设备提供商

公司类型：股份有限公司(上市)

360百科

英维克[002837]

-0.50（-2.07%）

2024-05-31 15:00:00已收盘（北京时间）

今开
24.15
最高
24.37
市盈率

昨收
24.13
最低
23.26
总市值
174.76亿

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":["24.35","24.09","23.83","23.57","23.31"]},"cyrate":{"o":["0.91%","-0.17%","-1.24%","-2.32%","-3.40%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"73.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"1405.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.22","rise":"0.37%","volumn":"1873.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.14","rise":"0.04%","volumn":"2604.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.16","rise":"0.12%","volumn":"2853.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.22","rise":"0.37%","volumn":"3307.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.18","rise":"0.21%","volumn":"3718.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.25","rise":"0.50%","volumn":"4041.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.29","rise":"0.66%","volumn":"4312.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.26","rise":"0.54%","volumn":"4716.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.27","rise":"0.58%","volumn":"4849.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.27","rise":"0.58%","volumn":"5151.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.18","rise":"0.21%","volumn":"5799.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"6154.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"6345.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"6753.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"7635.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"7920.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"8350.00","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.03","rise":"-0.41%","volumn":"9351.00","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.07","rise":"-0.25%","volumn":"1.01\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"1.05\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"1.08\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"1.12\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.20","rise":"0.29%","volumn":"1.18\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"1.24\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.25","rise":"0.50%","volumn":"1.32\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.19","rise":"0.25%","volumn":"1.36\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.27","rise":"0.58%","volumn":"1.41\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.27","rise":"0.58%","volumn":"1.48\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.26","rise":"0.54%","volumn":"1.51\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.29","rise":"0.66%","volumn":"1.58\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.31","rise":"0.75%","volumn":"1.64\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.33","rise":"0.83%","volumn":"1.72\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.35","rise":"0.91%","volumn":"1.77\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.30","rise":"0.70%","volumn":"1.80\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.30","rise":"0.70%","volumn":"1.81\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.28","rise":"0.62%","volumn":"1.84\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.27","rise":"0.58%","volumn":"1.85\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.27","rise":"0.58%","volumn":"1.86\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.28","rise":"0.62%","volumn":"1.88\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.30","rise":"0.70%","volumn":"1.89\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.30","rise":"0.70%","volumn":"1.92\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.29","rise":"0.66%","volumn":"1.96\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.28","rise":"0.62%","volumn":"1.99\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.24","rise":"0.46%","volumn":"2.01\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.23","rise":"0.41%","volumn":"2.08\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.26","rise":"0.54%","volumn":"2.09\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.29","rise":"0.66%","volumn":"2.10\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.30","rise":"0.70%","volumn":"2.11\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.26","rise":"0.54%","volumn":"2.12\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.29","rise":"0.66%","volumn":"2.15\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.26","rise":"0.54%","volumn":"2.16\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.23","rise":"0.41%","volumn":"2.16\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.22","rise":"0.37%","volumn":"2.17\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.20","rise":"0.29%","volumn":"2.18\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.20","rise":"0.29%","volumn":"2.19\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.21","rise":"0.33%","volumn":"2.20\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.24","rise":"0.46%","volumn":"2.24\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.23","rise":"0.41%","volumn":"2.25\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.25","rise":"0.50%","volumn":"2.25\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.23","rise":"0.41%","volumn":"2.26\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.25","rise":"0.50%","volumn":"2.27\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.25","rise":"0.50%","volumn":"2.28\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.28","rise":"0.62%","volumn":"2.30\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.26","rise":"0.54%","volumn":"2.31\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.25","rise":"0.50%","volumn":"2.32\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.24","rise":"0.46%","volumn":"2.33\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.22","rise":"0.37%","volumn":"2.34\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.20","rise":"0.29%","volumn":"2.35\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.20","rise":"0.29%","volumn":"2.37\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.23","rise":"0.41%","volumn":"2.39\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.21","rise":"0.33%","volumn":"2.40\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.19","rise":"0.25%","volumn":"2.41\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"2.46\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"2.48\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.12","rise":"-0.04%","volumn":"2.50\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"2.53\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"2.55\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.12","rise":"-0.04%","volumn":"2.56\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.14","rise":"0.04%","volumn":"2.58\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"2.59\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"2.61\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"2.63\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"2.67\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"2.69\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"2.73\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.16","rise":"0.12%","volumn":"2.74\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"2.75\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"2.76\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"2.78\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"2.81\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"2.82\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"2.83\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"2.85\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"2.86\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"2.89\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.14","rise":"0.04%","volumn":"2.89\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.16","rise":"0.12%","volumn":"2.91\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.16","rise":"0.12%","volumn":"2.92\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.14","rise":"0.04%","volumn":"2.92\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.12","rise":"-0.04%","volumn":"2.95\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.17","rise":"0.17%","volumn":"3.00\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.15","rise":"0.08%","volumn":"3.00\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.14","rise":"0.04%","volumn":"3.01\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"3.02\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.12","rise":"-0.04%","volumn":"3.03\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"3.06\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"3.07\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"3.07\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.12","rise":"-0.04%","volumn":"3.08\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"3.08\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"3.09\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"3.10\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"3.12\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"3.12\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"3.13\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.10","rise":"-0.12%","volumn":"3.13\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"3.14\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.11","rise":"-0.08%","volumn":"3.16\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.14","rise":"0.04%","volumn":"3.20\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.13","rise":"0.00%","volumn":"3.30\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.09","rise":"-0.17%","volumn":"3.31\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.12","rise":"-0.04%","volumn":"3.32\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.07","rise":"-0.25%","volumn":"3.36\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.01","rise":"-0.50%","volumn":"3.49\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"24.00","rise":"-0.54%","volumn":"3.76\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.93","rise":"-0.83%","volumn":"3.85\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.81","rise":"-1.33%","volumn":"4.11\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.88","rise":"-1.04%","volumn":"4.32\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.86","rise":"-1.12%","volumn":"4.40\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.84","rise":"-1.20%","volumn":"4.48\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.89","rise":"-0.99%","volumn":"4.54\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.92","rise":"-0.87%","volumn":"4.57\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.89","rise":"-0.99%","volumn":"4.63\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.90","rise":"-0.95%","volumn":"4.69\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.90","rise":"-0.95%","volumn":"4.71\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.89","rise":"-0.99%","volumn":"4.77\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.88","rise":"-1.04%","volumn":"4.81\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.86","rise":"-1.12%","volumn":"4.84\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.87","rise":"-1.08%","volumn":"4.85\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.84","rise":"-1.20%","volumn":"4.89\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.83","rise":"-1.24%","volumn":"4.94\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.78","rise":"-1.45%","volumn":"5.22\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.76","rise":"-1.53%","volumn":"5.34\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.74","rise":"-1.62%","volumn":"5.56\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.64","rise":"-2.03%","volumn":"5.98\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.43","rise":"-2.90%","volumn":"6.70\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.31","rise":"-3.40%","volumn":"7.00\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.39","rise":"-3.07%","volumn":"7.13\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.49","rise":"-2.65%","volumn":"7.24\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"7.46\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.50","rise":"-2.61%","volumn":"7.64\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.50","rise":"-2.61%","volumn":"7.68\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.72","rise":"-1.70%","volumn":"7.81\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.74","rise":"-1.62%","volumn":"7.96\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.72","rise":"-1.70%","volumn":"8.07\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.59","rise":"-2.24%","volumn":"8.31\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.59","rise":"-2.24%","volumn":"8.39\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"8.43\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.51","rise":"-2.57%","volumn":"8.69\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"8.76\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.63","rise":"-2.07%","volumn":"8.79\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.64","rise":"-2.03%","volumn":"8.82\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.70","rise":"-1.78%","volumn":"8.86\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.64","rise":"-2.03%","volumn":"8.89\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.61","rise":"-2.15%","volumn":"8.91\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.61","rise":"-2.15%","volumn":"8.97\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.00\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.61","rise":"-2.15%","volumn":"9.03\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.69","rise":"-1.82%","volumn":"9.14\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.65","rise":"-1.99%","volumn":"9.17\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.63","rise":"-2.07%","volumn":"9.21\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.62","rise":"-2.11%","volumn":"9.26\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.62","rise":"-2.11%","volumn":"9.28\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.32\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"9.35\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"9.41\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"9.46\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"9.51\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"9.57\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.63\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.69\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.72\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.77\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"9.81\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"9.85\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"9.93\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"9.95\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"9.97\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"10.02\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"10.02\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"10.04\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"10.05\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"10.08\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"10.10\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"10.12\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"10.14\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.53","rise":"-2.49%","volumn":"10.18\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.52","rise":"-2.53%","volumn":"10.26\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"10.30\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"10.35\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"10.39\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.53","rise":"-2.49%","volumn":"10.42\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.50","rise":"-2.61%","volumn":"10.46\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.52","rise":"-2.53%","volumn":"10.47\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"10.50\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"10.54\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.59","rise":"-2.24%","volumn":"10.56\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.60","rise":"-2.20%","volumn":"10.58\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.60","rise":"-2.20%","volumn":"10.61\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"10.62\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"10.68\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.61","rise":"-2.15%","volumn":"10.73\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.60","rise":"-2.20%","volumn":"10.76\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.60","rise":"-2.20%","volumn":"10.78\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.58","rise":"-2.28%","volumn":"10.81\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.57","rise":"-2.32%","volumn":"10.85\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"10.88\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"10.90\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"10.93\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-2.40%","volumn":"10.95\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.52","rise":"-2.53%","volumn":"11.03\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.54","rise":"-2.45%","volumn":"11.07\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.53","rise":"-2.49%","volumn":"11.11\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.52","rise":"-2.53%","volumn":"11.14\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.50","rise":"-2.61%","volumn":"11.19\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.53","rise":"-2.49%","volumn":"11.22\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.50","rise":"-2.61%","volumn":"11.28\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.52","rise":"-2.53%","volumn":"11.30\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.53","rise":"-2.49%","volumn":"11.38\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"11.46\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-2.36%","volumn":"11.48\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.61","rise":"-2.15%","volumn":"11.58\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.59","rise":"-2.24%","volumn":"11.62\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.59","rise":"-2.24%","volumn":"11.66\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.60","rise":"-2.20%","volumn":"11.74\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.63","rise":"-2.07%","volumn":"11.79\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.65","rise":"-1.99%","volumn":"11.81\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.65","rise":"-1.99%","volumn":"11.81\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.63","rise":"-2.07%","volumn":"11.92\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["24.86","24.58","24.30","24.02","23.75"]},"cyrate":{"o":["2.79%","1.64%","0.49%","-0.66%","-1.81%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.18","rise":"0","volumn":"4180.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.18","rise":"0.00%","volumn":"3083.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.36","rise":"0.73%","volumn":"2002.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.32","rise":"0.54%","volumn":"2001.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.07","rise":"-0.48%","volumn":"3264.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.19","rise":"0.03%","volumn":"1156.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.03","rise":"-0.64%","volumn":"2404.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.86%","volumn":"1871.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.85","rise":"-1.40%","volumn":"3446.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.75","rise":"-1.81%","volumn":"3628.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.78","rise":"-1.65%","volumn":"2385.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.86","rise":"-1.34%","volumn":"2900.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.86","rise":"-1.34%","volumn":"1801.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.85","rise":"-1.37%","volumn":"915.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.92","rise":"-1.11%","volumn":"755.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.85","rise":"-1.40%","volumn":"538.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.84","rise":"-1.43%","volumn":"677.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.78","rise":"-1.69%","volumn":"906.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.83%","volumn":"1790.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.86%","volumn":"2125.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.35","rise":"0.67%","volumn":"3158.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.41","rise":"0.92%","volumn":"6125.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.37","rise":"0.76%","volumn":"2229.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.36","rise":"0.73%","volumn":"1210.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.38","rise":"0.83%","volumn":"8585.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.25","rise":"0.25%","volumn":"1705.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.17","rise":"-0.06%","volumn":"2937.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.10","rise":"-0.35%","volumn":"1223.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.09","rise":"-0.38%","volumn":"1019.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.00","rise":"-0.76%","volumn":"1382.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.00","rise":"-0.76%","volumn":"852.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.06","rise":"-0.51%","volumn":"775.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.99","rise":"-0.80%","volumn":"569.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.97","rise":"-0.89%","volumn":"941.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.86%","volumn":"552.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.02","rise":"-0.70%","volumn":"1344.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.04","rise":"-0.60%","volumn":"818.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.09","rise":"-0.38%","volumn":"637.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.11","rise":"-0.32%","volumn":"721.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.22","rise":"0.16%","volumn":"2030.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.05","rise":"-0.54%","volumn":"1292.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.83%","volumn":"1013.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.02","rise":"-0.70%","volumn":"1502.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.02","rise":"-0.70%","volumn":"1529.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.86%","volumn":"1043.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.95","rise":"-0.99%","volumn":"2143.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-0.83%","volumn":"2132.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.02","rise":"-0.67%","volumn":"3651.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"23.97","rise":"-0.89%","volumn":"1.03\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.16","rise":"-0.10%","volumn":"4932.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"23.98","rise":"-0.85%","volumn":"5526.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"23.88","rise":"-1.26%","volumn":"3891.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.08","rise":"-0.43%","volumn":"3151.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.02","rise":"-0.68%","volumn":"875.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.15","rise":"-0.14%","volumn":"2280.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.36","rise":"0.73%","volumn":"6809.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.37","rise":"0.77%","volumn":"6956.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.30","rise":"0.48%","volumn":"2364.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.27","rise":"0.35%","volumn":"2068.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.20","rise":"0.06%","volumn":"1167.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.18","rise":"-0.02%","volumn":"1097.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.28","rise":"0.39%","volumn":"1261.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.32","rise":"0.56%","volumn":"883.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.37","rise":"0.77%","volumn":"1364.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.34","rise":"0.64%","volumn":"1392.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.49","rise":"1.26%","volumn":"5360.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.44","rise":"1.06%","volumn":"1362.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.52","rise":"1.39%","volumn":"2215.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.64","rise":"1.88%","volumn":"8274.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.69","rise":"2.09%","volumn":"1514.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.75","rise":"2.34%","volumn":"2807.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.82","rise":"2.63%","volumn":"2026.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.61","rise":"1.76%","volumn":"3470.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.70","rise":"2.13%","volumn":"1470.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.85","rise":"2.75%","volumn":"3858.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.81","rise":"2.59%","volumn":"2255.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.84","rise":"2.71%","volumn":"2234.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.86","rise":"2.79%","volumn":"2841.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.81","rise":"2.59%","volumn":"1512.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.78","rise":"2.46%","volumn":"2669.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.71","rise":"2.17%","volumn":"1005.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.71","rise":"2.17%","volumn":"728.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.75","rise":"2.34%","volumn":"817.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.69","rise":"2.09%","volumn":"863.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.73","rise":"2.26%","volumn":"1592.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.73","rise":"2.26%","volumn":"946.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.72","rise":"2.21%","volumn":"949.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.84","rise":"2.71%","volumn":"3152.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.81","rise":"2.59%","volumn":"1410.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.81","rise":"2.59%","volumn":"1474.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.80","rise":"2.54%","volumn":"2009.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.82","rise":"2.63%","volumn":"2075.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.81","rise":"2.59%","volumn":"1538.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.78","rise":"2.46%","volumn":"1562.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.82","rise":"2.63%","volumn":"3787.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.84","rise":"2.71%","volumn":"4396.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.22","rise":"0.15%","volumn":"9323.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.31","rise":"0.52%","volumn":"9335.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.35","rise":"0.68%","volumn":"3742.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.40","rise":"0.89%","volumn":"2581.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.37","rise":"0.77%","volumn":"2636.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.42","rise":"0.97%","volumn":"2461.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.55","rise":"1.51%","volumn":"2781.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.59","rise":"1.68%","volumn":"2812.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.56","rise":"1.55%","volumn":"3798.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.62","rise":"1.80%","volumn":"2182.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.54","rise":"1.47%","volumn":"940.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.51","rise":"1.35%","volumn":"1051.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.53","rise":"1.43%","volumn":"1093.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.48","rise":"1.22%","volumn":"536.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.44","rise":"1.06%","volumn":"1071.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.49","rise":"1.26%","volumn":"683.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.51","rise":"1.35%","volumn":"1414.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.56","rise":"1.55%","volumn":"860.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.56","rise":"1.55%","volumn":"863.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.52","rise":"1.39%","volumn":"554.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.50","rise":"1.30%","volumn":"395.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.51","rise":"1.35%","volumn":"577.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.49","rise":"1.26%","volumn":"1396.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.48","rise":"1.22%","volumn":"404.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.38","rise":"0.81%","volumn":"3365.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.38","rise":"0.81%","volumn":"4896.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.38","rise":"0.81%","volumn":"1013.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.30","rise":"0.48%","volumn":"1150.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.28","rise":"0.39%","volumn":"1151.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.28","rise":"0.39%","volumn":"829.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.29","rise":"0.44%","volumn":"956.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.26","rise":"0.31%","volumn":"638.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.17","rise":"-0.06%","volumn":"2863.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.23","rise":"0.19%","volumn":"2309.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.21","rise":"0.10%","volumn":"945.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.18","rise":"-0.02%","volumn":"1179.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.14","rise":"-0.18%","volumn":"1624.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.19","rise":"0.02%","volumn":"1113.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.16","rise":"-0.10%","volumn":"1068.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.12","rise":"-0.27%","volumn":"844.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.14","rise":"-0.18%","volumn":"1880.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.14","rise":"-0.18%","volumn":"785.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.25","rise":"0.27%","volumn":"2672.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.21","rise":"0.10%","volumn":"1090.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.24","rise":"0.23%","volumn":"1800.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.21","rise":"0.10%","volumn":"1074.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.19","rise":"0.02%","volumn":"1715.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.19","rise":"0.02%","volumn":"2445.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.32","rise":"0.56%","volumn":"3614.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.42","rise":"0.97%","volumn":"2657.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.53","rise":"1.43%","volumn":"3765.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.53","rise":"1.43%","volumn":"4563.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"1.76%","volumn":"6173.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.62","rise":"1.80%","volumn":"2779.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.52","rise":"1.39%","volumn":"3411.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.62","rise":"1.80%","volumn":"1436.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.67","rise":"2.01%","volumn":"4185.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.56","rise":"1.55%","volumn":"1082.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.53","rise":"1.43%","volumn":"964.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.38","rise":"0.81%","volumn":"2800.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.44","rise":"1.06%","volumn":"1037.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.45","rise":"1.10%","volumn":"948.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.47","rise":"1.18%","volumn":"851.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.52","rise":"1.39%","volumn":"470.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.44","rise":"1.06%","volumn":"467.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.52","rise":"1.39%","volumn":"462.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.45","rise":"1.10%","volumn":"924.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.50","rise":"1.30%","volumn":"566.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.44","rise":"1.06%","volumn":"940.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.49","rise":"1.26%","volumn":"380.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.50","rise":"1.30%","volumn":"385.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.50","rise":"1.30%","volumn":"326.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"1.76%","volumn":"909.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.59","rise":"1.68%","volumn":"529.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.52","rise":"1.39%","volumn":"388.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.47","rise":"1.18%","volumn":"840.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.46","rise":"1.14%","volumn":"1270.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.46","rise":"1.14%","volumn":"420.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.43","rise":"1.01%","volumn":"723.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.28","rise":"0.39%","volumn":"4908.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.29","rise":"0.44%","volumn":"1007.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.31","rise":"0.52%","volumn":"1032.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.30","rise":"0.48%","volumn":"2106.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.28","rise":"0.39%","volumn":"1111.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.29","rise":"0.44%","volumn":"1129.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.24","rise":"0.23%","volumn":"2550.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.28","rise":"0.39%","volumn":"759.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.26","rise":"0.31%","volumn":"745.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.38","rise":"0.81%","volumn":"861.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.41","rise":"0.93%","volumn":"801.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.42","rise":"0.97%","volumn":"884.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.41","rise":"0.93%","volumn":"3555.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.38","rise":"0.81%","volumn":"1849.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.40","rise":"0.89%","volumn":"1066.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.41","rise":"0.93%","volumn":"1669.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.39","rise":"0.85%","volumn":"1506.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"3995.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.27","rise":"0.35%","volumn":"1536.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.23","rise":"0.19%","volumn":"1427.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.39","rise":"0.85%","volumn":"1118.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.32","rise":"0.56%","volumn":"1183.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.20","rise":"0.06%","volumn":"1763.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.26","rise":"0.31%","volumn":"2060.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.29","rise":"0.44%","volumn":"318.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"660.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.31","rise":"0.52%","volumn":"761.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"364.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"895.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.37","rise":"0.77%","volumn":"2119.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"1242.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.31","rise":"0.52%","volumn":"1524.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.32","rise":"0.56%","volumn":"2081.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"313.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.21","rise":"0.10%","volumn":"448.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.25","rise":"0.27%","volumn":"652.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.28","rise":"0.39%","volumn":"444.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.32","rise":"0.56%","volumn":"452.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.33","rise":"0.60%","volumn":"488.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.39","rise":"0.85%","volumn":"1166.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.36","rise":"0.73%","volumn":"543.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.26","rise":"0.31%","volumn":"805.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.21","rise":"0.10%","volumn":"1120.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.24","rise":"0.23%","volumn":"438.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.22","rise":"0.15%","volumn":"676.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.29","rise":"0.44%","volumn":"367.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.22","rise":"0.15%","volumn":"696.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.28","rise":"0.39%","volumn":"701.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.23","rise":"0.19%","volumn":"697.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.36","rise":"0.73%","volumn":"900.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.26","rise":"0.31%","volumn":"687.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.23","rise":"0.19%","volumn":"602.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.26","rise":"0.31%","volumn":"966.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.23","rise":"0.19%","volumn":"564.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.21","rise":"0.10%","volumn":"1913.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.17","rise":"-0.06%","volumn":"767.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.22","rise":"0.15%","volumn":"900.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.17","rise":"-0.06%","volumn":"563.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.20","rise":"0.06%","volumn":"900.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.19","rise":"0.02%","volumn":"709.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.16","rise":"-0.10%","volumn":"997.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.11","rise":"-0.31%","volumn":"1290.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.13","rise":"-0.23%","volumn":"1082.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.13","rise":"-0.23%","volumn":"2052.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.13","rise":"-0.23%","volumn":"1827.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["25.58","25.14","24.71","24.27","23.84"]},"cyrate":{"o":["-0.93%","-2.40%","-3.86%","-5.33%","-6.80%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.58","rise":"0","volumn":"8.72\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.34","rise":"-0.93%","volumn":"11.08\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"24.91","rise":"-2.62%","volumn":"11.61\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"24.45","rise":"-4.39%","volumn":"7.50\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"24.70","rise":"-3.43%","volumn":"7.11\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"24.13","rise":"-5.65%","volumn":"7.30\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"24.60","rise":"-3.82%","volumn":"8.07\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"23.92","rise":"-6.47%","volumn":"11.29\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"23.84","rise":"-6.80%","volumn":"4.98\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"24.18","rise":"-5.47%","volumn":"9.78\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.64","rise":"-3.67%","volumn":"9.61\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.85","rise":"-2.86%","volumn":"9.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.46","rise":"-4.36%","volumn":"8.38\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.97","rise":"-2.38%","volumn":"11.05\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.16","rise":"-5.53%","volumn":"10.03\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.02","rise":"-6.08%","volumn":"9.49\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.84","rise":"-2.88%","volumn":"12.85\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.19","rise":"-5.42%","volumn":"9.29\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.39","rise":"-4.64%","volumn":"7.78\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.13","rise":"-5.66%","volumn":"4.98\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["27.08","23.73","20.37","17.02","13.67"]},"cyrate":{"o":["23.81%","8.49%","-6.84%","-22.17%","-37.50%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.87","rise":"0","volumn":"14.51\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.32","rise":"-2.50%","volumn":"12.29\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.47","rise":"7.32%","volumn":"18.27\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"24.27","rise":"10.97%","volumn":"49.33\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"22.58","rise":"3.27%","volumn":"32.44\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.58","rise":"7.81%","volumn":"27.68\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"23.55","rise":"7.70%","volumn":"19.64\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.52","rise":"12.14%","volumn":"27.06\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.78","rise":"13.30%","volumn":"22.60\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.96","rise":"9.57%","volumn":"19.49\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"24.04","rise":"9.92%","volumn":"13.21\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"25.46","rise":"16.43%","volumn":"28.11\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"24.86","rise":"13.68%","volumn":"16.00\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.25","rise":"10.90%","volumn":"13.13\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"23.15","rise":"5.84%","volumn":"15.21\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"23.39","rise":"6.96%","volumn":"9.19\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"22.88","rise":"4.61%","volumn":"15.44\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.88","rise":"4.61%","volumn":"7.11\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"22.88","rise":"4.61%","volumn":"8.93\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"22.85","rise":"4.47%","volumn":"13.20\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"22.77","rise":"4.12%","volumn":"12.31\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"23.63","rise":"8.05%","volumn":"17.79\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.48","rise":"7.39%","volumn":"9.02\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.05","rise":"5.38%","volumn":"5.86\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.08","rise":"5.56%","volumn":"5.43\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"24.13","rise":"10.34%","volumn":"13.06\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"23.69","rise":"8.34%","volumn":"10.69\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.78","rise":"13.33%","volumn":"11.94\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.92","rise":"13.93%","volumn":"9.29\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"24.44","rise":"11.75%","volumn":"8.09\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.66","rise":"12.77%","volumn":"7.89\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.54","rise":"12.21%","volumn":"7.65\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"22.60","rise":"3.34%","volumn":"15.63\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"21.74","rise":"-0.60%","volumn":"15.59\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.12","rise":"1.16%","volumn":"7.08\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.42","rise":"2.53%","volumn":"7.31\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.08","rise":"0.98%","volumn":"3.85\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"21.58","rise":"-1.34%","volumn":"4.42\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"21.77","rise":"-0.46%","volumn":"4.08\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"21.68","rise":"-0.88%","volumn":"9.38\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"21.88","rise":"0.04%","volumn":"7.60\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.02","rise":"0.67%","volumn":"4.23\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.83","rise":"4.40%","volumn":"11.33\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.93","rise":"4.85%","volumn":"5.61\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.13","rise":"5.77%","volumn":"5.32\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.94","rise":"4.89%","volumn":"4.23\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.54","rise":"3.06%","volumn":"2.93\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"23.15","rise":"5.87%","volumn":"5.17\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.02","rise":"0.67%","volumn":"7.53\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.22","rise":"1.58%","volumn":"3.26\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.38","rise":"2.32%","volumn":"3.83\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"21.72","rise":"-0.67%","volumn":"3.36\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.22","rise":"1.58%","volumn":"4.14\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.32","rise":"-2.50%","volumn":"5.86\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.42","rise":"-2.04%","volumn":"2.92\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.77","rise":"-0.46%","volumn":"5.85\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.52","rise":"-1.62%","volumn":"3.65\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.02","rise":"-3.87%","volumn":"9.47\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.22","rise":"-7.56%","volumn":"8.27\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"19.89","rise":"-9.04%","volumn":"9.34\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"20.48","rise":"-6.37%","volumn":"7.22\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.04","rise":"-3.80%","volumn":"6.02\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"20.92","rise":"-4.33%","volumn":"3.83\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"20.80","rise":"-4.89%","volumn":"2.31\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.08","rise":"-3.62%","volumn":"3.69\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.30","rise":"-2.60%","volumn":"4.34\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"21.57","rise":"-1.37%","volumn":"3.83\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"21.28","rise":"-2.71%","volumn":"9.28\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"21.06","rise":"-3.69%","volumn":"5.26\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"20.72","rise":"-5.28%","volumn":"7.00\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"22.00","rise":"0.60%","volumn":"14.34\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.29","rise":"-2.64%","volumn":"9.11\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.25","rise":"-2.81%","volumn":"4.45\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"20.48","rise":"-6.33%","volumn":"8.08\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"20.58","rise":"-5.91%","volumn":"4.43\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"19.99","rise":"-8.58%","volumn":"9.04\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"19.08","rise":"-12.77%","volumn":"16.61\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.95","rise":"-13.33%","volumn":"6.50\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"20.18","rise":"-7.74%","volumn":"12.31\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.89","rise":"-9.04%","volumn":"5.65\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"20.00","rise":"-8.55%","volumn":"5.31\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.04","rise":"-8.37%","volumn":"3.73\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"20.06","rise":"-8.27%","volumn":"4.56\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"20.54","rise":"-6.09%","volumn":"8.44\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"20.38","rise":"-6.82%","volumn":"7.72\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"20.31","rise":"-7.14%","volumn":"6.79\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"20.40","rise":"-6.72%","volumn":"4.56\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"20.45","rise":"-6.47%","volumn":"7.02\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"20.07","rise":"-8.23%","volumn":"6.53\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"19.92","rise":"-8.93%","volumn":"5.20\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"19.96","rise":"-8.72%","volumn":"6.21\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"19.58","rise":"-10.45%","volumn":"6.67\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.54","rise":"-6.09%","volumn":"18.09\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"18.99","rise":"-13.16%","volumn":"13.52\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"19.08","rise":"-12.77%","volumn":"9.50\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"19.15","rise":"-12.42%","volumn":"9.29\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"19.84","rise":"-9.29%","volumn":"14.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"19.84","rise":"-9.29%","volumn":"10.92\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.27","rise":"-7.32%","volumn":"9.58\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"19.54","rise":"-10.66%","volumn":"9.16\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"18.92","rise":"-13.51%","volumn":"9.46\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"18.58","rise":"-15.05%","volumn":"5.66\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"19.19","rise":"-12.24%","volumn":"8.34\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"20.83","rise":"-4.75%","volumn":"21.51\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"-4.89%","volumn":"8.69\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"20.80","rise":"-4.89%","volumn":"7.84\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"20.58","rise":"-5.91%","volumn":"5.33\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"20.47","rise":"-6.40%","volumn":"4.82\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"20.69","rise":"-5.38%","volumn":"4.81\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"20.36","rise":"-6.89%","volumn":"6.24\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"20.46","rise":"-6.44%","volumn":"7.04\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"20.20","rise":"-7.63%","volumn":"6.07\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"20.70","rise":"-5.35%","volumn":"9.04\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"20.76","rise":"-5.07%","volumn":"6.62\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"20.63","rise":"-5.66%","volumn":"9.65\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"20.46","rise":"-6.44%","volumn":"6.39\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"21.06","rise":"-3.69%","volumn":"9.46\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"20.35","rise":"-6.96%","volumn":"8.46\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"20.51","rise":"-6.23%","volumn":"4.00\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"20.30","rise":"-7.18%","volumn":"4.30\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"20.69","rise":"-5.38%","volumn":"15.70\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"20.98","rise":"-4.05%","volumn":"9.22\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"20.85","rise":"-4.68%","volumn":"5.99\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"20.58","rise":"-5.87%","volumn":"5.71\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.74","rise":"-9.74%","volumn":"7.66\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.08","rise":"-8.20%","volumn":"4.70\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.78","rise":"-9.53%","volumn":"4.88\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.97","rise":"-8.69%","volumn":"6.04\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.12","rise":"-8.02%","volumn":"6.16\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.95","rise":"-8.76%","volumn":"3.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.88","rise":"-9.11%","volumn":"3.45\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.62","rise":"-10.27%","volumn":"4.33\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.44","rise":"-11.12%","volumn":"3.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.01","rise":"-13.08%","volumn":"4.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.12","rise":"-12.59%","volumn":"3.41\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.79","rise":"-14.07%","volumn":"4.23\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.25","rise":"-11.96%","volumn":"4.88\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.55","rise":"-10.59%","volumn":"7.15\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"19.82","rise":"-9.36%","volumn":"4.11\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.85","rise":"-9.25%","volumn":"4.85\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.28","rise":"-7.25%","volumn":"6.44\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.86","rise":"-4.61%","volumn":"9.13\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.98","rise":"-4.05%","volumn":"7.24\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.08","rise":"-3.62%","volumn":"6.92\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.68","rise":"-5.42%","volumn":"6.36\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.36","rise":"-6.89%","volumn":"4.08\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.70","rise":"-9.92%","volumn":"4.84\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.16","rise":"-12.38%","volumn":"3.82\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"19.58","rise":"-10.45%","volumn":"7.10\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.56","rise":"-10.55%","volumn":"4.85\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.83","rise":"-9.32%","volumn":"4.87\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-9.81%","volumn":"3.78\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.16","rise":"-12.38%","volumn":"5.61\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.50","rise":"-10.83%","volumn":"4.39\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.88","rise":"-13.65%","volumn":"4.55\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.00","rise":"-13.12%","volumn":"4.86\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.18","rise":"-12.31%","volumn":"4.87\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.83","rise":"-13.89%","volumn":"5.16\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.01","rise":"-13.08%","volumn":"4.68\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.08","rise":"-12.77%","volumn":"4.44\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.31","rise":"-11.71%","volumn":"5.67\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.84","rise":"-13.86%","volumn":"4.37\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.95","rise":"-22.51%","volumn":"10.18\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.57","rise":"-28.81%","volumn":"17.61\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.62","rise":"-33.17%","volumn":"13.94\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.15","rise":"-35.28%","volumn":"16.97\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.47","rise":"-33.84%","volumn":"17.52\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.67","rise":"-37.50%","volumn":"15.19\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.55","rise":"-33.45%","volumn":"16.02\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.11","rise":"-30.92%","volumn":"13.20\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.63","rise":"-23.95%","volumn":"8.98\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"17.23","rise":"-21.21%","volumn":"15.31\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.69","rise":"-19.10%","volumn":"11.06\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.41","rise":"-20.40%","volumn":"8.96\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.50","rise":"-15.41%","volumn":"13.27\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.78","rise":"-14.10%","volumn":"11.43\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.31","rise":"-11.71%","volumn":"10.76\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"20.75","rise":"-5.10%","volumn":"17.48\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.92","rise":"-13.51%","volumn":"17.24\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.74","rise":"-9.74%","volumn":"13.80\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"20.62","rise":"-5.70%","volumn":"18.84\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"22.70","rise":"3.80%","volumn":"30.35\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"23.15","rise":"5.87%","volumn":"41.54\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"22.89","rise":"4.68%","volumn":"20.45\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"22.72","rise":"3.90%","volumn":"17.49\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"24.20","rise":"10.66%","volumn":"27.31\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.35","rise":"15.90%","volumn":"25.68\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.89","rise":"13.82%","volumn":"27.55\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"25.15","rise":"14.98%","volumn":"21.95\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"24.88","rise":"13.79%","volumn":"18.85\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.88","rise":"18.36%","volumn":"18.41\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.08","rise":"23.81%","volumn":"24.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.39","rise":"16.11%","volumn":"27.49\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.35","rise":"15.90%","volumn":"17.12\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"24.62","rise":"12.56%","volumn":"18.13\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"24.82","rise":"13.51%","volumn":"14.85\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"23.92","rise":"9.39%","volumn":"13.50\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"23.88","rise":"9.18%","volumn":"10.23\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"22.72","rise":"3.87%","volumn":"13.40\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"23.29","rise":"6.51%","volumn":"13.58\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.94","rise":"4.89%","volumn":"10.16\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"23.75","rise":"8.58%","volumn":"10.38\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"23.54","rise":"7.63%","volumn":"11.24\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"22.55","rise":"3.10%","volumn":"15.65\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"22.42","rise":"2.53%","volumn":"8.55\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"22.53","rise":"3.02%","volumn":"6.99\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"22.15","rise":"1.27%","volumn":"8.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"21.88","rise":"0.07%","volumn":"7.09\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"22.16","rise":"1.34%","volumn":"10.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"22.23","rise":"1.65%","volumn":"11.05\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.14","rise":"-3.34%","volumn":"17.05\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"22.58","rise":"3.24%","volumn":"17.23\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.23","rise":"6.23%","volumn":"17.35\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.32","rise":"6.65%","volumn":"12.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"23.04","rise":"5.35%","volumn":"14.75\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.05","rise":"9.99%","volumn":"20.46\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.32","rise":"11.22%","volumn":"13.26\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.79","rise":"13.37%","volumn":"15.37\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.85","rise":"18.19%","volumn":"17.20\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.76","rise":"17.80%","volumn":"14.47\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.58","rise":"16.95%","volumn":"8.72\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.34","rise":"15.86%","volumn":"11.08\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"24.91","rise":"13.89%","volumn":"11.61\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"24.45","rise":"11.82%","volumn":"7.50\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"24.70","rise":"12.94%","volumn":"7.11\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"24.13","rise":"10.34%","volumn":"7.30\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"24.60","rise":"12.49%","volumn":"8.07\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"23.92","rise":"9.39%","volumn":"11.29\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"23.84","rise":"9.00%","volumn":"4.98\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"24.18","rise":"10.55%","volumn":"9.78\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.64","rise":"12.66%","volumn":"9.61\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.85","rise":"13.61%","volumn":"9.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.46","rise":"11.85%","volumn":"8.38\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.97","rise":"14.18%","volumn":"11.05\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.16","rise":"10.48%","volumn":"10.03\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.02","rise":"9.85%","volumn":"9.49\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"24.84","rise":"13.58%","volumn":"12.85\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.19","rise":"10.61%","volumn":"9.29\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.39","rise":"11.53%","volumn":"7.78\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.13","rise":"10.34%","volumn":"4.98\u4e07","time":"05\/30"}]}}}

24.35
0.91%
24.09
-0.17%
23.83
-1.24%
23.57
-2.32%
23.31
-3.40%

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

24.86
2.79%
24.58
1.64%
24.30
0.49%
24.02
-0.66%
23.75
-1.81%

05/24
05/27
05/28
05/29
05/30

25.58
-0.93%
25.14
-2.40%
24.71
-3.86%
24.27
-5.33%
23.84
-6.80%

2024/04/30
2024/05/30

27.08
23.81%
23.73
8.49%
20.37
-6.84%
17.02
-22.17%
13.67
-37.50%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 英维克股票分析报告-20240531收盘下跌2.07%
  1小时前
- 5月31日晚间利好消息一览（名单）
  11小时前
查看更多资讯

查看英维克更多内容

数据由九方智投提供

英维克_客服电话

官方客服提示

本条结果由360搜索整理

400-188-8966
拨打

www.envicool.com

安全提示

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

英维克(002837)个股分析牛叉诊股

牛叉诊股为你提供英维克(002837)股票的最新行情、资讯和评论,最准确的个股分析及评测 ... 英维克,深证成指,专用设备指数压力支撑该股压力位为31.76元,支撑位为31.35元。 [{...

同花顺财经 5月10日

英维克股票数据资料信息东方财富网

要点3:精密温控节能解决方案和产品提供商英维克是国内领先的精密温控节能解决方案和产品提供商,致力于为云计算数据中心、服务器机房、通信网络、电力电网、储能系统...

东方财富网数据 5月28日

英维克_最新资讯

资讯聚合

英维克收盘跌2.07%,主力资金净流出3620.5万元|资金流向数据方面 ...

5月31日,英维克今日主力资金净流出3620.5万元,近3日获主力资金累计流出4070.51万元。截至收盘,英维克报23.63元/股,下跌2.07%。本文源自:金融...

网易昨天 15:56

(002837)股吧英维克怎么样分析讨论社区东方财富网

英维克(002837)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。全部热门最新评论最新发帖全部全部个人号机构号...

mguba.eastmoney.com 5月19日

英维克(002837) 股票行情证券之星

证券之星提供英维克(002837)股票行情,实时分析,英维克(002837)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,英维克(002837)个股资料全面解读尽在证券之星...

股票行情

没有更多结果了~

意见反馈
页面反馈