益海嘉里粮油_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐益海嘉里招工益海嘉里粮油有限公司齐齐哈尔益海嘉里招聘益海嘉里集团官网益海嘉里市场份额益海嘉里棕榈油益海嘉里项目支持招聘益海嘉里益海嘉里集团简介益海嘉里工厂

金龙鱼[300999]

0.53（1.78%）

2024-04-26 15:00:00已收盘（北京时间）

今开
29.89
最高
30.38
市盈率

昨收
29.75
最低
29.64
总市值
1641.66亿

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":["30.36","30.19","30.02","29.85","29.68"]},"cyrate":{"o":["2.05%","1.48%","0.91%","0.34%","-0.24%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.89","rise":"0.47%","volumn":"286.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.83","rise":"0.27%","volumn":"1647.00","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.92","rise":"0.57%","volumn":"2073.00","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.92","rise":"0.57%","volumn":"2561.00","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.87","rise":"0.40%","volumn":"2864.00","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.83","rise":"0.27%","volumn":"3153.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.88","rise":"0.44%","volumn":"3633.00","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.93","rise":"0.61%","volumn":"4044.00","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.95","rise":"0.67%","volumn":"4724.00","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.93","rise":"0.61%","volumn":"5377.00","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.86","rise":"0.37%","volumn":"5867.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.78","rise":"0.10%","volumn":"6224.00","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.82","rise":"0.24%","volumn":"6864.00","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.82","rise":"0.24%","volumn":"7274.00","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.84","rise":"0.30%","volumn":"7465.00","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.85","rise":"0.34%","volumn":"7725.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.80","rise":"0.17%","volumn":"7979.00","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.82","rise":"0.24%","volumn":"8408.00","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.77","rise":"0.07%","volumn":"9030.00","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.75","rise":"0.00%","volumn":"9270.00","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.71","rise":"-0.13%","volumn":"9806.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.69","rise":"-0.20%","volumn":"1.05\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.70","rise":"-0.17%","volumn":"1.07\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.73","rise":"-0.07%","volumn":"1.11\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.73","rise":"-0.07%","volumn":"1.11\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.69","rise":"-0.20%","volumn":"1.14\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.72","rise":"-0.10%","volumn":"1.15\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.68","rise":"-0.24%","volumn":"1.20\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.70","rise":"-0.17%","volumn":"1.21\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.70","rise":"-0.17%","volumn":"1.23\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.72","rise":"-0.10%","volumn":"1.25\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.73","rise":"-0.07%","volumn":"1.27\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.77","rise":"0.07%","volumn":"1.30\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.74","rise":"-0.03%","volumn":"1.31\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.75","rise":"0.00%","volumn":"1.32\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.77","rise":"0.07%","volumn":"1.32\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.79","rise":"0.13%","volumn":"1.34\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.77","rise":"0.07%","volumn":"1.36\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.77","rise":"0.07%","volumn":"1.42\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.82","rise":"0.24%","volumn":"1.45\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.81","rise":"0.20%","volumn":"1.46\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.79","rise":"0.13%","volumn":"1.47\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.82","rise":"0.24%","volumn":"1.48\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.85","rise":"0.34%","volumn":"1.50\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.84","rise":"0.30%","volumn":"1.53\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.89","rise":"0.47%","volumn":"1.57\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.89","rise":"0.47%","volumn":"1.60\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.85","rise":"0.34%","volumn":"1.62\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.89","rise":"0.47%","volumn":"1.65\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.89","rise":"0.47%","volumn":"1.65\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.89","rise":"0.47%","volumn":"1.68\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.85","rise":"0.34%","volumn":"1.69\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.84","rise":"0.30%","volumn":"1.71\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.84","rise":"0.30%","volumn":"1.74\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.88","rise":"0.44%","volumn":"1.75\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.85","rise":"0.34%","volumn":"1.76\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.84","rise":"0.30%","volumn":"1.77\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.85","rise":"0.34%","volumn":"1.78\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.86","rise":"0.37%","volumn":"1.79\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.87","rise":"0.40%","volumn":"1.81\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.88","rise":"0.44%","volumn":"1.83\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.91","rise":"0.54%","volumn":"1.85\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.90","rise":"0.50%","volumn":"1.87\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.87","rise":"0.40%","volumn":"1.88\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.92","rise":"0.57%","volumn":"1.93\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.95","rise":"0.67%","volumn":"1.96\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.94","rise":"0.64%","volumn":"1.97\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.96","rise":"0.71%","volumn":"2.00\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.94","rise":"0.64%","volumn":"2.01\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.95","rise":"0.67%","volumn":"2.02\u4e07","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.94","rise":"0.64%","volumn":"2.03\u4e07","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.94","rise":"0.64%","volumn":"2.05\u4e07","time":"10:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.96","rise":"0.71%","volumn":"2.06\u4e07","time":"10:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.74%","volumn":"2.07\u4e07","time":"10:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.93","rise":"0.61%","volumn":"2.08\u4e07","time":"10:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.14\u4e07","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.74%","volumn":"2.15\u4e07","time":"10:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.74%","volumn":"2.16\u4e07","time":"10:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.17\u4e07","time":"10:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.25\u4e07","time":"10:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.26\u4e07","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.28\u4e07","time":"10:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.01","rise":"0.87%","volumn":"2.30\u4e07","time":"10:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.31\u4e07","time":"10:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.01","rise":"0.87%","volumn":"2.32\u4e07","time":"10:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.98","rise":"0.77%","volumn":"2.33\u4e07","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.35\u4e07","time":"10:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.36\u4e07","time":"10:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.36\u4e07","time":"10:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.74%","volumn":"2.37\u4e07","time":"10:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.94","rise":"0.64%","volumn":"2.38\u4e07","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.94","rise":"0.64%","volumn":"2.40\u4e07","time":"11:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.74%","volumn":"2.41\u4e07","time":"11:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.74%","volumn":"2.43\u4e07","time":"11:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.96","rise":"0.71%","volumn":"2.48\u4e07","time":"11:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.96","rise":"0.71%","volumn":"2.48\u4e07","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.98","rise":"0.77%","volumn":"2.49\u4e07","time":"11:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.50\u4e07","time":"11:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.52\u4e07","time":"11:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.02","rise":"0.91%","volumn":"2.53\u4e07","time":"11:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.02","rise":"0.91%","volumn":"2.54\u4e07","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.02","rise":"0.91%","volumn":"2.56\u4e07","time":"11:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.57\u4e07","time":"11:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.57\u4e07","time":"11:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.02","rise":"0.91%","volumn":"2.59\u4e07","time":"11:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.02","rise":"0.91%","volumn":"2.62\u4e07","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.03","rise":"0.94%","volumn":"2.63\u4e07","time":"11:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.03","rise":"0.94%","volumn":"2.63\u4e07","time":"11:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.02","rise":"0.91%","volumn":"2.64\u4e07","time":"11:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.04","rise":"0.97%","volumn":"2.66\u4e07","time":"11:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.04","rise":"0.97%","volumn":"2.66\u4e07","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.04","rise":"0.97%","volumn":"2.69\u4e07","time":"11:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.05","rise":"1.01%","volumn":"2.70\u4e07","time":"11:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.06","rise":"1.04%","volumn":"2.72\u4e07","time":"11:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.05","rise":"1.01%","volumn":"2.73\u4e07","time":"11:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.06","rise":"1.04%","volumn":"2.75\u4e07","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.03","rise":"0.94%","volumn":"2.77\u4e07","time":"11:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.01","rise":"0.87%","volumn":"2.78\u4e07","time":"11:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.79\u4e07","time":"11:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.80\u4e07","time":"11:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.81\u4e07","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.01","rise":"0.87%","volumn":"2.89\u4e07","time":"13:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.90\u4e07","time":"13:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.00","rise":"0.84%","volumn":"2.91\u4e07","time":"13:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"0.81%","volumn":"2.95\u4e07","time":"13:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.03","rise":"0.94%","volumn":"2.96\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.03","rise":"0.94%","volumn":"2.97\u4e07","time":"13:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.07","rise":"1.08%","volumn":"3.01\u4e07","time":"13:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.09","rise":"1.14%","volumn":"3.05\u4e07","time":"13:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.11","rise":"1.21%","volumn":"3.11\u4e07","time":"13:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.13","rise":"1.28%","volumn":"3.15\u4e07","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.13","rise":"1.28%","volumn":"3.21\u4e07","time":"13:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.14","rise":"1.31%","volumn":"3.24\u4e07","time":"13:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.14","rise":"1.31%","volumn":"3.26\u4e07","time":"13:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.17","rise":"1.41%","volumn":"3.30\u4e07","time":"13:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.16","rise":"1.38%","volumn":"3.33\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"3.37\u4e07","time":"13:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.17","rise":"1.41%","volumn":"3.41\u4e07","time":"13:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.21","rise":"1.55%","volumn":"3.49\u4e07","time":"13:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"3.54\u4e07","time":"13:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"3.62\u4e07","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.20","rise":"1.51%","volumn":"3.63\u4e07","time":"13:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"3.68\u4e07","time":"13:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.22","rise":"1.58%","volumn":"3.72\u4e07","time":"13:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"3.90\u4e07","time":"13:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.35","rise":"2.02%","volumn":"4.00\u4e07","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.32","rise":"1.92%","volumn":"4.05\u4e07","time":"13:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.29","rise":"1.82%","volumn":"4.08\u4e07","time":"13:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"4.12\u4e07","time":"13:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"4.14\u4e07","time":"13:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.32","rise":"1.92%","volumn":"4.18\u4e07","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.36","rise":"2.05%","volumn":"4.26\u4e07","time":"13:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.32","rise":"1.92%","volumn":"4.29\u4e07","time":"13:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.31","rise":"1.88%","volumn":"4.33\u4e07","time":"13:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.31","rise":"1.88%","volumn":"4.35\u4e07","time":"13:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"1.98%","volumn":"4.36\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.33","rise":"1.95%","volumn":"4.38\u4e07","time":"13:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.35","rise":"2.02%","volumn":"4.44\u4e07","time":"13:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.35","rise":"2.02%","volumn":"4.51\u4e07","time":"13:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.31","rise":"1.88%","volumn":"4.52\u4e07","time":"13:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"4.54\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"4.56\u4e07","time":"13:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"4.57\u4e07","time":"13:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"4.58\u4e07","time":"13:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"4.60\u4e07","time":"13:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.21","rise":"1.55%","volumn":"4.63\u4e07","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.22","rise":"1.58%","volumn":"4.67\u4e07","time":"13:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"4.67\u4e07","time":"13:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"4.68\u4e07","time":"13:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"4.69\u4e07","time":"13:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"4.69\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"4.70\u4e07","time":"13:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.20","rise":"1.51%","volumn":"4.72\u4e07","time":"13:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.21","rise":"1.55%","volumn":"4.73\u4e07","time":"13:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.20","rise":"1.51%","volumn":"4.74\u4e07","time":"13:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.20","rise":"1.51%","volumn":"4.75\u4e07","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"4.77\u4e07","time":"13:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.21","rise":"1.55%","volumn":"4.80\u4e07","time":"13:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.19","rise":"1.48%","volumn":"4.81\u4e07","time":"13:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.20","rise":"1.51%","volumn":"4.82\u4e07","time":"13:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"4.85\u4e07","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"4.86\u4e07","time":"14:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"4.91\u4e07","time":"14:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"4.93\u4e07","time":"14:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.16","rise":"1.38%","volumn":"4.94\u4e07","time":"14:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.15","rise":"1.34%","volumn":"4.95\u4e07","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.15","rise":"1.34%","volumn":"4.97\u4e07","time":"14:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.17","rise":"1.41%","volumn":"5.00\u4e07","time":"14:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.16","rise":"1.38%","volumn":"5.01\u4e07","time":"14:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.18","rise":"1.45%","volumn":"5.02\u4e07","time":"14:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.19","rise":"1.48%","volumn":"5.03\u4e07","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.19","rise":"1.48%","volumn":"5.06\u4e07","time":"14:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.22","rise":"1.58%","volumn":"5.06\u4e07","time":"14:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.19","rise":"1.48%","volumn":"5.08\u4e07","time":"14:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.22","rise":"1.58%","volumn":"5.08\u4e07","time":"14:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.09\u4e07","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.21","rise":"1.55%","volumn":"5.10\u4e07","time":"14:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.22","rise":"1.58%","volumn":"5.11\u4e07","time":"14:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.12\u4e07","time":"14:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.13\u4e07","time":"14:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.20","rise":"1.51%","volumn":"5.15\u4e07","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.21","rise":"1.55%","volumn":"5.16\u4e07","time":"14:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.22","rise":"1.58%","volumn":"5.17\u4e07","time":"14:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.18\u4e07","time":"14:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.18\u4e07","time":"14:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"5.20\u4e07","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.20\u4e07","time":"14:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"5.23\u4e07","time":"14:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"5.24\u4e07","time":"14:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"5.26\u4e07","time":"14:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.27\u4e07","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"5.30\u4e07","time":"14:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"5.34\u4e07","time":"14:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.29","rise":"1.82%","volumn":"5.37\u4e07","time":"14:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"5.40\u4e07","time":"14:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.28","rise":"1.78%","volumn":"5.43\u4e07","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"5.49\u4e07","time":"14:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"5.53\u4e07","time":"14:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"5.54\u4e07","time":"14:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"5.56\u4e07","time":"14:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"5.58\u4e07","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"5.61\u4e07","time":"14:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.25","rise":"1.68%","volumn":"5.62\u4e07","time":"14:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"5.63\u4e07","time":"14:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"5.64\u4e07","time":"14:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.23","rise":"1.61%","volumn":"5.67\u4e07","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.25","rise":"1.68%","volumn":"5.68\u4e07","time":"14:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.24","rise":"1.65%","volumn":"5.70\u4e07","time":"14:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.26","rise":"1.71%","volumn":"5.73\u4e07","time":"14:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"5.75\u4e07","time":"14:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.29","rise":"1.82%","volumn":"5.77\u4e07","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.27","rise":"1.75%","volumn":"5.79\u4e07","time":"14:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.29","rise":"1.82%","volumn":"5.86\u4e07","time":"14:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"5.92\u4e07","time":"14:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"5.97\u4e07","time":"14:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.29","rise":"1.82%","volumn":"5.99\u4e07","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.28","rise":"1.78%","volumn":"6.03\u4e07","time":"14:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"6.07\u4e07","time":"14:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"6.07\u4e07","time":"14:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.30","rise":"1.85%","volumn":"6.07\u4e07","time":"14:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.28","rise":"1.78%","volumn":"6.21\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["30.73","30.44","30.16","29.87","29.58"]},"cyrate":{"o":["2.67%","1.71%","0.75%","-0.21%","-1.17%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.93","rise":"0","volumn":"3693.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.87","rise":"-0.20%","volumn":"3228.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.82","rise":"-0.37%","volumn":"2634.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.04","rise":"0.37%","volumn":"1835.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.14","rise":"0.70%","volumn":"984.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.12","rise":"0.63%","volumn":"827.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.12","rise":"0.63%","volumn":"1055.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.10","rise":"0.57%","volumn":"919.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.00","rise":"0.23%","volumn":"989.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.02","rise":"0.30%","volumn":"660.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.05","rise":"0.40%","volumn":"715.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.07","rise":"0.47%","volumn":"984.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.08","rise":"0.50%","volumn":"384.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.07","rise":"0.47%","volumn":"532.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.06","rise":"0.43%","volumn":"278.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.97","rise":"0.13%","volumn":"633.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.98","rise":"0.17%","volumn":"354.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.86","rise":"-0.23%","volumn":"1655.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.83","rise":"-0.33%","volumn":"900.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.89","rise":"-0.13%","volumn":"802.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.89","rise":"-0.13%","volumn":"534.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.87","rise":"-0.20%","volumn":"516.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.05","rise":"0.40%","volumn":"2521.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.04","rise":"0.37%","volumn":"395.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.11","rise":"0.60%","volumn":"1979.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"0.53%","volumn":"930.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.06","rise":"0.43%","volumn":"294.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.05","rise":"0.40%","volumn":"398.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.00","rise":"0.23%","volumn":"321.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.01","rise":"0.27%","volumn":"609.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.95","rise":"0.07%","volumn":"478.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.96","rise":"0.10%","volumn":"390.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.96","rise":"0.10%","volumn":"480.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.95","rise":"0.07%","volumn":"377.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.03%","volumn":"542.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.88","rise":"-0.17%","volumn":"644.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.03%","volumn":"824.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.94","rise":"0.03%","volumn":"518.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.95","rise":"0.07%","volumn":"246.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.03%","volumn":"246.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.00","rise":"0.23%","volumn":"596.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.93","rise":"0.00%","volumn":"563.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.91","rise":"-0.07%","volumn":"850.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.91","rise":"-0.07%","volumn":"602.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.03%","volumn":"563.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.88","rise":"-0.17%","volumn":"834.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.03%","volumn":"1179.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.03%","volumn":"838.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.11","rise":"0.60%","volumn":"4856.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.95","rise":"0.07%","volumn":"2595.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.90","rise":"-0.10%","volumn":"1197.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.17","rise":"0.80%","volumn":"2058.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.15","rise":"0.74%","volumn":"1105.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.33","rise":"1.34%","volumn":"3269.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.44","rise":"1.70%","volumn":"4510.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.46","rise":"1.77%","volumn":"1404.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.36","rise":"1.44%","volumn":"1630.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.47","rise":"1.80%","volumn":"962.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.44","rise":"1.70%","volumn":"1287.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.62","rise":"2.31%","volumn":"4424.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.62","rise":"2.31%","volumn":"3119.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.73","rise":"2.67%","volumn":"2592.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.57","rise":"2.14%","volumn":"1666.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.53","rise":"2.00%","volumn":"990.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.58","rise":"2.17%","volumn":"622.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.59","rise":"2.21%","volumn":"507.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.58","rise":"2.17%","volumn":"1107.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.53","rise":"2.00%","volumn":"368.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.48","rise":"1.84%","volumn":"574.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.47","rise":"1.80%","volumn":"306.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.51","rise":"1.94%","volumn":"921.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.48","rise":"1.84%","volumn":"479.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.44","rise":"1.70%","volumn":"1469.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.48","rise":"1.84%","volumn":"508.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.49","rise":"1.87%","volumn":"443.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.51","rise":"1.94%","volumn":"479.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.51","rise":"1.94%","volumn":"463.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.54","rise":"2.04%","volumn":"657.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.62","rise":"2.31%","volumn":"1055.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.61","rise":"2.27%","volumn":"520.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.58","rise":"2.17%","volumn":"862.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.60","rise":"2.24%","volumn":"1035.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.63","rise":"2.34%","volumn":"826.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.62","rise":"2.31%","volumn":"575.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.66","rise":"2.44%","volumn":"1613.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.60","rise":"2.24%","volumn":"572.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.59","rise":"2.21%","volumn":"532.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.62","rise":"2.31%","volumn":"1042.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.57","rise":"2.14%","volumn":"695.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.52","rise":"1.97%","volumn":"615.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.48","rise":"1.84%","volumn":"1133.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.49","rise":"1.87%","volumn":"615.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.50","rise":"1.90%","volumn":"1438.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.50","rise":"1.90%","volumn":"966.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.52","rise":"1.97%","volumn":"1634.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.54","rise":"2.04%","volumn":"1683.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.44","rise":"1.70%","volumn":"3298.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.35","rise":"1.40%","volumn":"3676.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.27","rise":"1.14%","volumn":"1664.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.27","rise":"1.14%","volumn":"3172.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.20","rise":"0.90%","volumn":"1988.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.25","rise":"1.07%","volumn":"2814.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.20","rise":"0.90%","volumn":"1560.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.18","rise":"0.84%","volumn":"1408.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.18","rise":"0.84%","volumn":"924.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.13","rise":"0.67%","volumn":"1050.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.16","rise":"0.77%","volumn":"1108.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.16","rise":"0.77%","volumn":"554.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.16","rise":"0.77%","volumn":"624.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.07","rise":"0.47%","volumn":"2004.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.00","rise":"0.23%","volumn":"2237.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.02","rise":"0.30%","volumn":"810.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.05","rise":"0.40%","volumn":"717.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.05","rise":"0.40%","volumn":"568.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.05","rise":"0.40%","volumn":"450.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.04","rise":"0.37%","volumn":"305.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.07","rise":"0.47%","volumn":"386.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.08","rise":"0.50%","volumn":"382.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.08","rise":"0.50%","volumn":"415.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.12","rise":"0.63%","volumn":"639.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.17","rise":"0.80%","volumn":"991.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.16","rise":"0.77%","volumn":"377.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.19","rise":"0.87%","volumn":"488.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.21","rise":"0.94%","volumn":"786.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.20","rise":"0.90%","volumn":"984.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.17","rise":"0.80%","volumn":"700.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.19","rise":"0.87%","volumn":"508.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.21","rise":"0.94%","volumn":"777.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.16","rise":"0.77%","volumn":"913.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.13","rise":"0.67%","volumn":"415.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.11","rise":"0.60%","volumn":"460.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.07","rise":"0.47%","volumn":"528.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.08","rise":"0.50%","volumn":"415.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.06","rise":"0.43%","volumn":"435.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.04","rise":"0.37%","volumn":"1008.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.08","rise":"0.50%","volumn":"704.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.06","rise":"0.43%","volumn":"562.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.03","rise":"0.33%","volumn":"708.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.10","rise":"0.57%","volumn":"791.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.09","rise":"0.53%","volumn":"1237.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.05","rise":"0.40%","volumn":"1514.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.02","rise":"0.30%","volumn":"1134.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.02","rise":"0.30%","volumn":"1398.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.04","rise":"0.37%","volumn":"1730.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.95","rise":"0.07%","volumn":"3189.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.82","rise":"-0.37%","volumn":"3379.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.64","rise":"-0.97%","volumn":"3778.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.76","rise":"-0.57%","volumn":"1435.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.73","rise":"-0.67%","volumn":"984.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.68","rise":"-0.84%","volumn":"1409.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.72","rise":"-0.70%","volumn":"2662.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.77","rise":"-0.53%","volumn":"1054.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"1070.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.77","rise":"-0.53%","volumn":"959.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"606.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"682.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.83","rise":"-0.33%","volumn":"584.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.86","rise":"-0.23%","volumn":"499.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.84","rise":"-0.30%","volumn":"1575.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.83","rise":"-0.33%","volumn":"670.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-0.40%","volumn":"431.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"401.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.78","rise":"-0.50%","volumn":"835.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.78","rise":"-0.50%","volumn":"440.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-0.40%","volumn":"430.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"376.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-0.40%","volumn":"437.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.84","rise":"-0.30%","volumn":"538.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"705.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"383.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"398.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.82","rise":"-0.37%","volumn":"474.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.86","rise":"-0.23%","volumn":"528.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-0.40%","volumn":"385.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"332.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.79","rise":"-0.47%","volumn":"737.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.83","rise":"-0.33%","volumn":"430.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.84","rise":"-0.30%","volumn":"658.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.80","rise":"-0.43%","volumn":"450.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.74","rise":"-0.63%","volumn":"1401.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.74","rise":"-0.63%","volumn":"780.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.68","rise":"-0.84%","volumn":"2299.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.67","rise":"-0.87%","volumn":"660.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.69","rise":"-0.80%","volumn":"616.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.71","rise":"-0.74%","volumn":"337.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.68","rise":"-0.84%","volumn":"991.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.74","rise":"-0.63%","volumn":"1274.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.83","rise":"-0.33%","volumn":"2541.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.84","rise":"-0.30%","volumn":"1402.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-0.40%","volumn":"876.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.82","rise":"-0.37%","volumn":"1254.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-0.40%","volumn":"1759.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.71","rise":"-0.74%","volumn":"2241.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.72","rise":"-0.70%","volumn":"1257.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.58","rise":"-1.17%","volumn":"2237.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.64","rise":"-0.97%","volumn":"1634.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.74","rise":"-0.63%","volumn":"669.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.73","rise":"-0.67%","volumn":"644.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.82","rise":"-0.37%","volumn":"1028.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.90","rise":"-0.10%","volumn":"1103.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.79","rise":"-0.47%","volumn":"505.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.77","rise":"-0.53%","volumn":"460.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.77","rise":"-0.53%","volumn":"497.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.79","rise":"-0.47%","volumn":"245.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.84","rise":"-0.30%","volumn":"973.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.87","rise":"-0.20%","volumn":"404.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.93","rise":"0.00%","volumn":"791.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.00","rise":"0.23%","volumn":"2829.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.97","rise":"0.13%","volumn":"2358.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.99","rise":"0.20%","volumn":"362.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.10","rise":"0.57%","volumn":"843.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.97","rise":"0.13%","volumn":"584.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.89","rise":"-0.13%","volumn":"721.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.89","rise":"-0.13%","volumn":"292.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.87","rise":"-0.20%","volumn":"219.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.84","rise":"-0.30%","volumn":"478.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.79","rise":"-0.47%","volumn":"979.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.74","rise":"-0.63%","volumn":"676.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-0.60%","volumn":"390.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.74","rise":"-0.63%","volumn":"682.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-0.60%","volumn":"332.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.78","rise":"-0.50%","volumn":"219.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.77","rise":"-0.53%","volumn":"326.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.79","rise":"-0.47%","volumn":"461.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.79","rise":"-0.47%","volumn":"348.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-0.60%","volumn":"629.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.70","rise":"-0.77%","volumn":"449.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-0.60%","volumn":"311.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.71","rise":"-0.74%","volumn":"747.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.69","rise":"-0.80%","volumn":"1010.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.72","rise":"-0.70%","volumn":"387.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.74","rise":"-0.63%","volumn":"249.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.74","rise":"-0.63%","volumn":"667.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.73","rise":"-0.67%","volumn":"207.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.76","rise":"-0.57%","volumn":"658.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.77","rise":"-0.53%","volumn":"552.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-0.60%","volumn":"822.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.72","rise":"-0.70%","volumn":"674.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.70","rise":"-0.77%","volumn":"1699.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-0.60%","volumn":"1611.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["31.13","30.69","30.25","29.82","29.38"]},"cyrate":{"o":["3.32%","1.87%","0.41%","-1.04%","-2.49%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.13","rise":"0","volumn":"4.94\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.18","rise":"0.17%","volumn":"5.88\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"30.17","rise":"0.13%","volumn":"3.59\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.13","rise":"3.32%","volumn":"6.39\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"30.86","rise":"2.42%","volumn":"3.76\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.06","rise":"3.09%","volumn":"4.70\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.01","rise":"2.92%","volumn":"6.23\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.96","rise":"2.75%","volumn":"5.01\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.66","rise":"1.76%","volumn":"4.93\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.40","rise":"0.90%","volumn":"5.20\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.54","rise":"-1.96%","volumn":"6.79\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.96","rise":"-0.56%","volumn":"7.01\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.38","rise":"-2.49%","volumn":"6.02\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.26","rise":"0.43%","volumn":"6.34\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.25","rise":"0.40%","volumn":"5.41\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-0.70%","volumn":"4.33\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.54","rise":"1.36%","volumn":"6.40\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.04","rise":"-0.30%","volumn":"5.23\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-1.06%","volumn":"5.01\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-1.26%","volumn":"3.85\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["43.38","39.86","36.34","32.82","29.30"]},"cyrate":{"o":["0.05%","-8.07%","-16.19%","-24.31%","-32.43%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"43.36","rise":"0","volumn":"12.59\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"43.38","rise":"0.05%","volumn":"13.00\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"42.91","rise":"-1.04%","volumn":"7.29\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"43.09","rise":"-0.62%","volumn":"6.53\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"42.82","rise":"-1.25%","volumn":"7.76\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"42.67","rise":"-1.59%","volumn":"4.77\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"42.53","rise":"-1.91%","volumn":"3.93\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"42.08","rise":"-2.95%","volumn":"4.58\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"42.45","rise":"-2.10%","volumn":"5.46\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"42.17","rise":"-2.74%","volumn":"3.46\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"41.76","rise":"-3.69%","volumn":"4.58\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"41.08","rise":"-5.26%","volumn":"5.63\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"41.30","rise":"-4.75%","volumn":"3.82\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"41.92","rise":"-3.32%","volumn":"6.08\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"41.40","rise":"-4.52%","volumn":"4.47\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"40.62","rise":"-6.32%","volumn":"5.77\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"40.17","rise":"-7.36%","volumn":"6.51\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"40.31","rise":"-7.03%","volumn":"2.96\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"39.97","rise":"-7.82%","volumn":"4.38\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"40.42","rise":"-6.78%","volumn":"5.00\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"40.12","rise":"-7.47%","volumn":"3.95\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"40.38","rise":"-6.87%","volumn":"4.39\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.79","rise":"-5.93%","volumn":"4.81\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"40.54","rise":"-6.50%","volumn":"3.77\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"39.89","rise":"-8.00%","volumn":"5.91\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"40.11","rise":"-7.49%","volumn":"3.99\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"40.57","rise":"-6.43%","volumn":"4.66\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"40.37","rise":"-6.90%","volumn":"4.45\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.63","rise":"-6.30%","volumn":"4.44\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.31","rise":"-7.03%","volumn":"4.47\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.72","rise":"-6.09%","volumn":"5.67\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"41.12","rise":"-5.17%","volumn":"6.56\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"41.26","rise":"-4.84%","volumn":"5.44\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"40.86","rise":"-5.77%","volumn":"4.77\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"40.71","rise":"-6.11%","volumn":"3.70\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"40.23","rise":"-7.23%","volumn":"4.11\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"39.58","rise":"-8.72%","volumn":"5.25\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.86","rise":"-8.08%","volumn":"4.03\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.84","rise":"-8.12%","volumn":"3.24\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.81","rise":"-8.19%","volumn":"3.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"39.99","rise":"-7.78%","volumn":"3.55\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"41.22","rise":"-4.94%","volumn":"8.30\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"41.10","rise":"-5.22%","volumn":"4.25\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.71","rise":"-6.12%","volumn":"3.71\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"40.23","rise":"-7.23%","volumn":"5.48\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"40.02","rise":"-7.71%","volumn":"3.89\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"40.25","rise":"-7.18%","volumn":"4.37\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"40.73","rise":"-6.07%","volumn":"6.42\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"40.30","rise":"-7.06%","volumn":"3.81\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"40.76","rise":"-6.00%","volumn":"5.44\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"40.54","rise":"-6.51%","volumn":"4.72\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"40.06","rise":"-7.62%","volumn":"4.80\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"40.14","rise":"-7.43%","volumn":"3.82\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"40.13","rise":"-7.46%","volumn":"2.81\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"39.99","rise":"-7.78%","volumn":"3.85\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"40.35","rise":"-6.95%","volumn":"6.04\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"39.80","rise":"-8.22%","volumn":"5.57\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"40.72","rise":"-6.10%","volumn":"8.74\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.10","rise":"-5.22%","volumn":"6.77\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.10","rise":"-5.22%","volumn":"6.04\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.67","rise":"-3.90%","volumn":"7.79\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"-2.91%","volumn":"10.85\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"42.13","rise":"-2.84%","volumn":"9.70\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"41.67","rise":"-3.90%","volumn":"6.27\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"41.95","rise":"-3.26%","volumn":"5.62\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.81","rise":"-3.58%","volumn":"6.60\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"42.05","rise":"-3.03%","volumn":"5.83\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"41.84","rise":"-3.51%","volumn":"6.02\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.01","rise":"-3.12%","volumn":"4.64\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.00","rise":"-3.14%","volumn":"4.37\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.20","rise":"-4.99%","volumn":"5.58\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"37.04","rise":"-14.58%","volumn":"32.60\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.12","rise":"-16.70%","volumn":"19.45\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"36.12","rise":"-16.70%","volumn":"8.90\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"36.28","rise":"-16.33%","volumn":"6.94\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.64","rise":"-17.81%","volumn":"6.83\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"35.24","rise":"-18.73%","volumn":"6.27\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.14","rise":"-18.96%","volumn":"8.53\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"34.48","rise":"-20.49%","volumn":"6.04\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"34.79","rise":"-19.77%","volumn":"5.75\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"34.82","rise":"-19.70%","volumn":"6.03\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"35.13","rise":"-18.99%","volumn":"10.28\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"35.68","rise":"-17.72%","volumn":"6.03\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.55","rise":"-18.02%","volumn":"5.93\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.66","rise":"-17.76%","volumn":"4.28\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"35.86","rise":"-17.30%","volumn":"4.34\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"35.93","rise":"-17.14%","volumn":"5.12\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.85","rise":"-17.33%","volumn":"3.92\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"35.72","rise":"-17.63%","volumn":"3.36\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"35.13","rise":"-18.99%","volumn":"5.47\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"35.02","rise":"-19.24%","volumn":"3.07\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.50","rise":"-18.13%","volumn":"4.25\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"35.51","rise":"-18.11%","volumn":"3.30\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"35.32","rise":"-18.55%","volumn":"4.27\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.10","rise":"-19.06%","volumn":"4.19\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.19","rise":"-18.85%","volumn":"4.55\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.35","rise":"-18.48%","volumn":"3.80\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"35.06","rise":"-19.15%","volumn":"3.54\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"35.17","rise":"-18.89%","volumn":"2.98\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"34.59","rise":"-20.23%","volumn":"4.43\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"35.31","rise":"-18.57%","volumn":"5.32\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"34.94","rise":"-19.42%","volumn":"3.53\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"34.59","rise":"-20.23%","volumn":"3.33\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.58","rise":"-20.25%","volumn":"3.66\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.38","rise":"-20.72%","volumn":"5.12\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"34.26","rise":"-20.99%","volumn":"5.48\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"34.35","rise":"-20.79%","volumn":"4.48\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"34.49","rise":"-20.46%","volumn":"4.32\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"34.78","rise":"-19.79%","volumn":"7.12\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"34.16","rise":"-21.22%","volumn":"4.84\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"33.67","rise":"-22.35%","volumn":"5.07\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.48","rise":"-22.79%","volumn":"4.06\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.80","rise":"-24.36%","volumn":"5.58\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"32.27","rise":"-25.58%","volumn":"5.24\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"32.11","rise":"-25.95%","volumn":"4.51\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"31.34","rise":"-27.73%","volumn":"5.97\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"31.72","rise":"-26.85%","volumn":"5.26\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.51","rise":"-25.03%","volumn":"7.18\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"32.82","rise":"-24.31%","volumn":"5.57\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"34.49","rise":"-20.46%","volumn":"16.20\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"34.55","rise":"-20.32%","volumn":"9.55\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.00","rise":"-19.29%","volumn":"9.43\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.97","rise":"-19.36%","volumn":"6.78\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.65","rise":"-20.09%","volumn":"6.00\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.85","rise":"-19.63%","volumn":"6.67\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"35.00","rise":"-19.29%","volumn":"6.36\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"35.09","rise":"-19.08%","volumn":"5.32\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"34.99","rise":"-19.31%","volumn":"4.74\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"34.83","rise":"-19.68%","volumn":"3.95\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"34.71","rise":"-19.95%","volumn":"4.98\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"34.55","rise":"-20.32%","volumn":"4.33\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"34.69","rise":"-20.00%","volumn":"3.54\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"35.24","rise":"-18.73%","volumn":"7.92\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"34.65","rise":"-20.09%","volumn":"4.04\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-20.44%","volumn":"3.48\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"35.01","rise":"-19.26%","volumn":"4.09\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"35.21","rise":"-18.80%","volumn":"6.56\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"35.13","rise":"-18.99%","volumn":"5.36\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"35.09","rise":"-19.08%","volumn":"4.07\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"35.18","rise":"-18.87%","volumn":"5.13\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.54","rise":"-20.35%","volumn":"7.86\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.84","rise":"-19.66%","volumn":"4.39\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.56","rise":"-20.30%","volumn":"3.55\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.91","rise":"-19.49%","volumn":"6.13\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"33.76","rise":"-22.15%","volumn":"11.11\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"33.51","rise":"-22.72%","volumn":"7.23\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"33.18","rise":"-23.48%","volumn":"5.94\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.44","rise":"-22.88%","volumn":"5.18\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"33.30","rise":"-23.21%","volumn":"4.78\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.47","rise":"-22.81%","volumn":"4.63\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.69","rise":"-22.31%","volumn":"6.11\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.48","rise":"-22.79%","volumn":"3.19\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"32.71","rise":"-24.57%","volumn":"5.11\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"32.52","rise":"-25.01%","volumn":"3.78\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"32.42","rise":"-25.24%","volumn":"4.26\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.40","rise":"-25.28%","volumn":"2.99\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"32.51","rise":"-25.03%","volumn":"3.55\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"32.08","rise":"-26.02%","volumn":"3.70\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"32.46","rise":"-25.14%","volumn":"3.82\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"32.34","rise":"-25.42%","volumn":"4.47\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"32.49","rise":"-25.07%","volumn":"2.90\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"32.38","rise":"-25.33%","volumn":"2.93\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.38","rise":"-25.33%","volumn":"4.33\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"33.44","rise":"-22.88%","volumn":"7.35\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"33.38","rise":"-23.02%","volumn":"5.14\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"32.83","rise":"-24.29%","volumn":"4.83\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.83","rise":"-24.29%","volumn":"3.63\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"32.25","rise":"-25.63%","volumn":"4.93\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.74","rise":"-26.80%","volumn":"4.70\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"31.09","rise":"-28.30%","volumn":"5.75\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"30.98","rise":"-28.56%","volumn":"7.07\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"31.59","rise":"-27.15%","volumn":"7.05\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"31.82","rise":"-26.62%","volumn":"5.19\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.80","rise":"-26.67%","volumn":"3.88\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"31.14","rise":"-28.19%","volumn":"4.28\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"31.22","rise":"-28.00%","volumn":"5.45\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.46","rise":"-29.76%","volumn":"5.64\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.23","rise":"-30.29%","volumn":"10.28\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.33","rise":"-30.06%","volumn":"6.64\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.32","rise":"-32.38%","volumn":"6.40\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.37","rise":"-32.27%","volumn":"6.33\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"30.16","rise":"-30.45%","volumn":"7.25\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"30.72","rise":"-29.16%","volumn":"6.72\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"30.75","rise":"-29.09%","volumn":"5.13\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.48","rise":"-29.71%","volumn":"5.22\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"30.06","rise":"-30.68%","volumn":"3.91\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"29.57","rise":"-31.81%","volumn":"6.53\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"29.80","rise":"-31.28%","volumn":"5.86\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"29.30","rise":"-32.43%","volumn":"7.86\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.60","rise":"-31.74%","volumn":"11.72\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.35","rise":"-27.70%","volumn":"12.92\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"31.50","rise":"-27.36%","volumn":"11.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"31.98","rise":"-26.25%","volumn":"10.01\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"31.81","rise":"-26.64%","volumn":"9.44\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"31.79","rise":"-26.69%","volumn":"4.80\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.33","rise":"-25.44%","volumn":"7.60\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.18","rise":"-25.79%","volumn":"7.64\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.95","rise":"-26.32%","volumn":"6.55\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.71","rise":"-26.87%","volumn":"5.59\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"31.95","rise":"-26.32%","volumn":"5.87\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.80","rise":"-26.67%","volumn":"10.16\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"32.34","rise":"-25.42%","volumn":"7.86\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.13","rise":"-25.90%","volumn":"5.84\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.65","rise":"-27.01%","volumn":"6.89\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.38","rise":"-25.33%","volumn":"10.48\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.81","rise":"-26.64%","volumn":"6.48\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.45","rise":"-27.47%","volumn":"6.00\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"31.20","rise":"-28.05%","volumn":"4.67\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"31.93","rise":"-26.37%","volumn":"6.68\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"32.60","rise":"-24.82%","volumn":"9.58\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.22","rise":"-25.70%","volumn":"6.74\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.68","rise":"-26.94%","volumn":"5.11\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"31.89","rise":"-26.46%","volumn":"5.48\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.11","rise":"-25.95%","volumn":"5.36\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.86","rise":"-26.53%","volumn":"4.15\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"32.02","rise":"-26.16%","volumn":"4.00\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.06","rise":"-26.07%","volumn":"6.54\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"31.17","rise":"-28.12%","volumn":"7.26\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.52","rise":"-29.62%","volumn":"6.08\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.53","rise":"-29.59%","volumn":"5.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.13","rise":"-30.52%","volumn":"4.94\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.18","rise":"-30.40%","volumn":"5.88\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"30.17","rise":"-30.42%","volumn":"3.59\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.13","rise":"-28.21%","volumn":"6.39\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"30.86","rise":"-28.83%","volumn":"3.76\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.06","rise":"-28.37%","volumn":"4.70\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.01","rise":"-28.49%","volumn":"6.23\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.96","rise":"-28.60%","volumn":"5.01\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.66","rise":"-29.29%","volumn":"4.93\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.40","rise":"-29.89%","volumn":"5.20\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.54","rise":"-31.88%","volumn":"6.79\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.96","rise":"-30.91%","volumn":"7.01\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.38","rise":"-32.25%","volumn":"6.02\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.26","rise":"-30.22%","volumn":"6.34\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.25","rise":"-30.24%","volumn":"5.41\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-31.00%","volumn":"4.33\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.54","rise":"-29.57%","volumn":"6.40\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.04","rise":"-30.72%","volumn":"5.23\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.81","rise":"-31.25%","volumn":"5.01\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.75","rise":"-31.39%","volumn":"3.85\u4e07","time":"04\/25"}]}}}

30.36
2.05%
30.19
1.48%
30.02
0.91%
29.85
0.34%
29.68
-0.24%

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

30.73
2.67%
30.44
1.71%
30.16
0.75%
29.87
-0.21%
29.58
-1.17%

04/19
04/22
04/23
04/24
04/25

31.13
3.32%
30.69
1.87%
30.25
0.41%
29.82
-1.04%
29.38
-2.49%

2024/03/27
2024/04/25

43.38
0.05%
39.86
-8.07%
36.34
-16.19%
32.82
-24.31%
29.30
-32.43%

2023/04/28
2024/04/25

资讯
公告
股圈

- 收评：沪指放量涨超1% 券商股集体爆发
  3小时前
- 金龙鱼融资融券数据-04月25日
  7小时前
查看更多资讯

查看金龙鱼更多内容

数据由九方智投提供

益海嘉里金龙鱼粮油食品股份有限公司

益海嘉里金龙鱼粮油食品股份有限公司是中国重要的农产品和食品加工企业,于2020年10月15日在深圳证券交易所创业板上市(证券简称:金龙鱼,证券代码:300999),与更多投资...

yihaikerry.net.cn

益海嘉里粮油

以下城市有相关地点，请选择：

济宁市(4) 上海市(4) 沈阳市(2) 太原市(2) 哈尔滨市(6) 南昌市(1)

为你推荐

360地图查看更多

益海嘉里粮油_视频

益海嘉里粮油品牌大联合,助攻美味“鲜”发制人

综合行业资...

头雁带动,“链式”聚变!世界级粮油集团益海嘉里在胶州

益海嘉里粮油产品斩获两项大奖

益海嘉里粮油动态:“泉”力以赴,战“疫”有我

晨曦一日知...

益海嘉里粮油——金龙鱼见证夺冠之旅背后的奥秘

青衫顾惜朝...

益海嘉里重庆粮油有限公司。实现工厂自动化,数智化车间亮瞎人眼!

视频聚合

【图】金龙鱼IPO过会益海嘉里的千亿粮油生意经

360图片

益海嘉里集团党委副书记涂长明:坚持绿色创新,推动粮食供应链可...

作为一家背靠全球农业产业链、立足中国农业资源和消费市场的粮油食品加工企业,涂长明说,益海嘉里深刻体会到可持续发展对于中国这样的发展中的人口大国具有重要意义。...

网易 4月16日

金龙鱼在河南| 益海周口粮油港区项目开机|大豆|面粉|挂面|益海嘉里 ...

该项目位于周口港附近的益海嘉里(周口)现代食品产业园。这个总投资超百亿元的产业园,集粮油食品加工、生物科技、能源供应于一体,是益海嘉里集团在国内投资规模最大、...

网易 4月17日

益海嘉里(武汉)粮油工业有限公司

益海嘉里(武汉)有限公司是益海嘉里集团在湖北的控股子公司.主要生产销售“金龙鱼”、“口福”等品牌食用油.益海嘉...

yihaikerry.21hubei.com

益海嘉里金龙鱼粮油食品股份有限公司

益海嘉里致力于开创中国食品产业厨房革命,大力拓展中央厨房产线,推出丰厨品牌系列央厨产品,涵盖学生餐、营养餐及功能性食品等。丰厨依托集团全品类粮油产品及全球供应...

jinlongyu.cn 4月17日

益海嘉里(安徽)粮油工业有限公司

简介：益海嘉里(安徽)粮油工业有限公司(简称工厂)是新加坡丰益国际投资集团和安徽辉隆农资集团合资兴建的大型粮油...

360百科

没有更多结果了~

意见反馈
页面反馈