300101_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 300722 汉得信息股票 300101股吧东方财富网 300101千股千评 300101振芯科技股票股吧 300785 300101股吧 300623 300733 300101振芯科技股吧

金融产品有风险，投资需谨慎。

振芯科技[300101]

-0.16（-1.00%）

2024-06-14 15:00:00已收盘（北京时间）

今开
15.96
最高
16.10
市盈率

昨收
15.98
最低
15.62
总市值
89.31亿

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":["16.10","15.98","15.87","15.75","15.63"]},"cyrate":{"o":["0.75%","0.02%","-0.72%","-1.45%","-2.19%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.96","rise":"-0.13%","volumn":"402.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"2527.00","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"3979.00","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.77","rise":"-1.31%","volumn":"5768.00","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.78","rise":"-1.25%","volumn":"6716.00","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.79","rise":"-1.19%","volumn":"7716.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"9068.00","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.72","rise":"-1.63%","volumn":"1.05\u4e07","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.75","rise":"-1.44%","volumn":"1.16\u4e07","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.73","rise":"-1.56%","volumn":"1.28\u4e07","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.73","rise":"-1.56%","volumn":"1.33\u4e07","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.74","rise":"-1.50%","volumn":"1.45\u4e07","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.67","rise":"-1.94%","volumn":"1.63\u4e07","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.65","rise":"-2.07%","volumn":"1.76\u4e07","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.63","rise":"-2.19%","volumn":"1.85\u4e07","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.65","rise":"-2.07%","volumn":"1.95\u4e07","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.68","rise":"-1.88%","volumn":"1.99\u4e07","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.68","rise":"-1.88%","volumn":"2.06\u4e07","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.67","rise":"-1.94%","volumn":"2.20\u4e07","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.65","rise":"-2.07%","volumn":"2.26\u4e07","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.68","rise":"-1.88%","volumn":"2.31\u4e07","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"2.56\u4e07","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"2.67\u4e07","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"2.79\u4e07","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.85","rise":"-0.81%","volumn":"2.87\u4e07","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"2.91\u4e07","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"3.05\u4e07","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"3.10\u4e07","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.84","rise":"-0.88%","volumn":"3.22\u4e07","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"3.31\u4e07","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"3.33\u4e07","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.82","rise":"-1.00%","volumn":"3.38\u4e07","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"3.42\u4e07","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.85","rise":"-0.81%","volumn":"3.45\u4e07","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"3.48\u4e07","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.84","rise":"-0.88%","volumn":"3.50\u4e07","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"3.54\u4e07","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"3.59\u4e07","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"3.62\u4e07","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.77","rise":"-1.31%","volumn":"3.68\u4e07","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.78","rise":"-1.25%","volumn":"3.74\u4e07","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.73","rise":"-1.56%","volumn":"3.78\u4e07","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"3.83\u4e07","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.75","rise":"-1.44%","volumn":"3.86\u4e07","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.76","rise":"-1.38%","volumn":"3.90\u4e07","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.76","rise":"-1.38%","volumn":"3.95\u4e07","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.74","rise":"-1.50%","volumn":"3.99\u4e07","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.74","rise":"-1.50%","volumn":"4.00\u4e07","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.72","rise":"-1.63%","volumn":"4.08\u4e07","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.73","rise":"-1.56%","volumn":"4.13\u4e07","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.69","rise":"-1.81%","volumn":"4.19\u4e07","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.71","rise":"-1.69%","volumn":"4.34\u4e07","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.77","rise":"-1.31%","volumn":"4.37\u4e07","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.75","rise":"-1.44%","volumn":"4.39\u4e07","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.73","rise":"-1.56%","volumn":"4.44\u4e07","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.75","rise":"-1.44%","volumn":"4.45\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.73","rise":"-1.56%","volumn":"4.48\u4e07","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.76","rise":"-1.38%","volumn":"4.51\u4e07","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.78","rise":"-1.25%","volumn":"4.53\u4e07","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.77","rise":"-1.31%","volumn":"4.55\u4e07","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.77","rise":"-1.31%","volumn":"4.56\u4e07","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"4.60\u4e07","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"4.63\u4e07","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"4.65\u4e07","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"4.71\u4e07","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"4.78\u4e07","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.85","rise":"-0.81%","volumn":"4.83\u4e07","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.85","rise":"-0.81%","volumn":"4.93\u4e07","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"5.02\u4e07","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.93","rise":"-0.31%","volumn":"5.06\u4e07","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"5.30\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"5.38\u4e07","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.02","rise":"0.25%","volumn":"5.45\u4e07","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.96","rise":"-0.13%","volumn":"5.52\u4e07","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"5.58\u4e07","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.96","rise":"-0.13%","volumn":"5.63\u4e07","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"5.68\u4e07","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.95","rise":"-0.19%","volumn":"5.74\u4e07","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.02","rise":"0.25%","volumn":"5.84\u4e07","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"0.38%","volumn":"6.04\u4e07","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"6.14\u4e07","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"6.17\u4e07","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"6.20\u4e07","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"6.23\u4e07","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.95","rise":"-0.19%","volumn":"6.28\u4e07","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"6.29\u4e07","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"6.31\u4e07","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"6.35\u4e07","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"6.37\u4e07","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"6.39\u4e07","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"6.41\u4e07","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.98","rise":"0.00%","volumn":"6.52\u4e07","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"6.56\u4e07","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"6.60\u4e07","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"6.65\u4e07","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"6.68\u4e07","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"6.78\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"6.85\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"0.31%","volumn":"6.96\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"7.00\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.02","rise":"0.25%","volumn":"7.04\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"7.07\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"7.11\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"0.38%","volumn":"7.14\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"0.56%","volumn":"7.41\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"0.38%","volumn":"7.52\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"0.50%","volumn":"7.56\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"0.56%","volumn":"7.69\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"0.63%","volumn":"7.74\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"7.81\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"0.50%","volumn":"7.94\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"0.31%","volumn":"8.05\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"0.50%","volumn":"8.09\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"0.44%","volumn":"8.12\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"0.44%","volumn":"8.15\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"0.38%","volumn":"8.17\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"8.19\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.02","rise":"0.25%","volumn":"8.23\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"0.44%","volumn":"8.25\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"8.31\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"0.75%","volumn":"8.46\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"0.38%","volumn":"8.61\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"0.31%","volumn":"8.68\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"0.38%","volumn":"8.74\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"0.31%","volumn":"8.78\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"8.84\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"0.31%","volumn":"8.91\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"0.19%","volumn":"8.95\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.98","rise":"0.00%","volumn":"9.05\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.95","rise":"-0.19%","volumn":"9.08\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.93","rise":"-0.31%","volumn":"9.11\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.93","rise":"-0.31%","volumn":"9.14\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"9.17\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"9.23\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"9.27\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"9.31\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"9.37\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"9.41\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.85","rise":"-0.81%","volumn":"9.46\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"9.47\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"9.52\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"9.56\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"9.62\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.82","rise":"-1.00%","volumn":"9.69\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"9.75\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.79","rise":"-1.19%","volumn":"9.84\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.76","rise":"-1.38%","volumn":"9.97\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"9.99\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"10.04\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.79","rise":"-1.19%","volumn":"10.14\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"10.19\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"10.25\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"10.31\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"10.35\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"10.43\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.85","rise":"-0.81%","volumn":"10.48\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"10.56\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"10.63\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"10.69\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"10.72\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"10.79\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"10.88\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.96","rise":"-0.13%","volumn":"10.94\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"11.02\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"11.08\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.95","rise":"-0.19%","volumn":"11.13\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"11.23\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"11.36\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.02","rise":"0.25%","volumn":"11.40\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.02","rise":"0.25%","volumn":"11.48\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.98","rise":"0.00%","volumn":"11.58\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"11.62\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"11.69\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.00","rise":"0.13%","volumn":"11.79\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.96","rise":"-0.13%","volumn":"11.81\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"11.83\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"11.88\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"11.98\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"11.99\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"12.02\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"12.10\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"12.28\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"12.32\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"12.34\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.83","rise":"-0.94%","volumn":"12.38\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.81","rise":"-1.06%","volumn":"12.43\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.80","rise":"-1.13%","volumn":"12.51\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.82","rise":"-1.00%","volumn":"12.60\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"12.66\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"12.71\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"12.74\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"12.81\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"12.91\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"12.98\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"13.02\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.93","rise":"-0.31%","volumn":"13.08\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"13.17\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"13.21\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"13.24\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"13.27\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"13.37\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"13.41\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"13.48\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.84","rise":"-0.88%","volumn":"13.54\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"13.60\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.86","rise":"-0.75%","volumn":"13.64\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.87","rise":"-0.69%","volumn":"13.68\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-0.63%","volumn":"13.71\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"13.77\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"13.84\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"13.92\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"13.95\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"13.99\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"14.02\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"14.05\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"14.08\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.89","rise":"-0.56%","volumn":"14.13\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"14.17\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"14.22\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.93","rise":"-0.31%","volumn":"14.28\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.93","rise":"-0.31%","volumn":"14.31\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"14.41\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"14.52\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"14.55\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.91","rise":"-0.44%","volumn":"14.66\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.92","rise":"-0.38%","volumn":"14.70\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.90","rise":"-0.50%","volumn":"14.72\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.94","rise":"-0.25%","volumn":"14.81\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"14.92\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"15.04\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"15.17\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"15.33\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"15.47\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.99","rise":"0.06%","volumn":"15.55\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"15.62\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.98","rise":"0.00%","volumn":"15.66\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"15.75\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"15.86\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"15.86\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.97","rise":"-0.06%","volumn":"15.86\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.82","rise":"-1.00%","volumn":"16.42\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["16.10","15.77","15.43","15.10","14.76"]},"cyrate":{"o":["4.34%","2.17%","0.00%","-2.17%","-4.34%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.43","rise":"0","volumn":"1.29\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.33","rise":"-0.65%","volumn":"8229.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.43","rise":"0.00%","volumn":"6468.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.49","rise":"0.39%","volumn":"4678.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.57","rise":"0.91%","volumn":"4462.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.38","rise":"-0.32%","volumn":"5406.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.32","rise":"-0.71%","volumn":"5540.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.22","rise":"-1.36%","volumn":"6911.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.26","rise":"-1.10%","volumn":"2040.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.16","rise":"-1.75%","volumn":"6299.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.16","rise":"-1.75%","volumn":"3965.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.08","rise":"-2.27%","volumn":"4985.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-1.94%","volumn":"2769.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.26","rise":"-1.10%","volumn":"1830.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.21","rise":"-1.43%","volumn":"2051.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.21","rise":"-1.43%","volumn":"1728.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.16","rise":"-1.75%","volumn":"2665.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-1.94%","volumn":"1186.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-2.01%","volumn":"1691.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.14","rise":"-1.88%","volumn":"915.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-2.01%","volumn":"1588.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-2.01%","volumn":"2552.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.07","rise":"-2.33%","volumn":"1901.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-2.01%","volumn":"1991.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.14","rise":"-1.88%","volumn":"1127.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.15","rise":"-1.81%","volumn":"1594.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.11","rise":"-2.07%","volumn":"2708.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-1.94%","volumn":"1149.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.10","rise":"-2.14%","volumn":"1506.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-2.01%","volumn":"481.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.06","rise":"-2.40%","volumn":"4044.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.99","rise":"-2.85%","volumn":"6873.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.96","rise":"-3.05%","volumn":"1941.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.96","rise":"-3.05%","volumn":"2293.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.98","rise":"-2.92%","volumn":"1297.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.97","rise":"-2.98%","volumn":"1293.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.01","rise":"-2.72%","volumn":"2707.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.01","rise":"-2.72%","volumn":"1716.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.01","rise":"-2.72%","volumn":"1667.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.98","rise":"-2.92%","volumn":"1523.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.88","rise":"-3.56%","volumn":"3575.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.88","rise":"-3.56%","volumn":"2356.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.88","rise":"-3.56%","volumn":"1854.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.95","rise":"-3.11%","volumn":"1968.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.96","rise":"-3.05%","volumn":"1898.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.87","rise":"-3.63%","volumn":"2358.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.84","rise":"-3.82%","volumn":"3800.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.84","rise":"-3.82%","volumn":"2704.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.96","rise":"-3.05%","volumn":"6787.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.19","rise":"-1.56%","volumn":"8689.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.32","rise":"-0.71%","volumn":"7585.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.22","rise":"-1.36%","volumn":"4665.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.13","rise":"-1.94%","volumn":"1949.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.08","rise":"-2.27%","volumn":"2202.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.07","rise":"-2.33%","volumn":"2112.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.04","rise":"-2.53%","volumn":"2489.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.08","rise":"-2.27%","volumn":"2661.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.12","rise":"-2.01%","volumn":"1495.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.14","rise":"-1.88%","volumn":"1446.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.05","rise":"-2.46%","volumn":"1517.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-3.43%","volumn":"3703.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.93","rise":"-3.24%","volumn":"1613.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.91","rise":"-3.37%","volumn":"1993.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.84","rise":"-3.82%","volumn":"2001.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.88","rise":"-3.56%","volumn":"1017.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.85","rise":"-3.76%","volumn":"1118.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.83","rise":"-3.89%","volumn":"983.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.82","rise":"-3.95%","volumn":"1080.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.80","rise":"-4.08%","volumn":"1322.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.78","rise":"-4.21%","volumn":"881.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.84","rise":"-3.82%","volumn":"1642.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.89","rise":"-3.50%","volumn":"2236.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.85","rise":"-3.76%","volumn":"770.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.89","rise":"-3.50%","volumn":"1186.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.85","rise":"-3.76%","volumn":"1015.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.85","rise":"-3.76%","volumn":"907.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.83","rise":"-3.89%","volumn":"1045.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.84","rise":"-3.82%","volumn":"387.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.83","rise":"-3.89%","volumn":"883.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.78","rise":"-4.21%","volumn":"1311.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.77","rise":"-4.28%","volumn":"639.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.76","rise":"-4.34%","volumn":"928.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.79","rise":"-4.15%","volumn":"1200.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.85","rise":"-3.76%","volumn":"871.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.94","rise":"-3.18%","volumn":"1954.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.98","rise":"-2.92%","volumn":"1521.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.00","rise":"-2.79%","volumn":"1561.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.00","rise":"-2.79%","volumn":"962.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.98","rise":"-2.92%","volumn":"1146.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.92","rise":"-3.31%","volumn":"1009.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.94","rise":"-3.18%","volumn":"597.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.93","rise":"-3.24%","volumn":"621.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-3.43%","volumn":"2044.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.88","rise":"-3.56%","volumn":"1630.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.92","rise":"-3.31%","volumn":"1420.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.88","rise":"-3.56%","volumn":"2286.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.77","rise":"-4.28%","volumn":"7583.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.89","rise":"-3.50%","volumn":"4020.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.98","rise":"-2.92%","volumn":"6812.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.94","rise":"-3.18%","volumn":"4074.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.80","rise":"-4.08%","volumn":"3374.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.83","rise":"-3.89%","volumn":"2299.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.90","rise":"-3.43%","volumn":"2811.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.90","rise":"-3.43%","volumn":"1149.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.95","rise":"-3.11%","volumn":"1304.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.90","rise":"-3.43%","volumn":"1594.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.05%","volumn":"1929.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.89","rise":"-3.50%","volumn":"355.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.92","rise":"-3.31%","volumn":"533.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.91","rise":"-3.37%","volumn":"409.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.89","rise":"-3.50%","volumn":"906.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.97","rise":"-2.98%","volumn":"668.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.97","rise":"-2.98%","volumn":"1457.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.06","rise":"-2.40%","volumn":"3551.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.09","rise":"-2.20%","volumn":"2542.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.10","rise":"-2.14%","volumn":"2384.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.11","rise":"-2.07%","volumn":"1282.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.14","rise":"-1.88%","volumn":"1463.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.13","rise":"-1.94%","volumn":"1096.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.10","rise":"-2.14%","volumn":"1223.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.08","rise":"-2.27%","volumn":"1542.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.02","rise":"-2.66%","volumn":"698.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.99","rise":"-2.85%","volumn":"495.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.99","rise":"-2.85%","volumn":"475.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.05","rise":"-2.46%","volumn":"551.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.02","rise":"-2.66%","volumn":"449.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.99","rise":"-2.85%","volumn":"887.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.07","rise":"-2.33%","volumn":"833.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.08","rise":"-2.27%","volumn":"607.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.09","rise":"-2.20%","volumn":"1309.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.13","rise":"-1.94%","volumn":"1190.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.22","rise":"-1.36%","volumn":"4731.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.21","rise":"-1.43%","volumn":"1922.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.17","rise":"-1.69%","volumn":"994.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.23","rise":"-1.30%","volumn":"2028.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.32","rise":"-0.71%","volumn":"3828.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.38","rise":"-0.32%","volumn":"4742.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.37","rise":"-0.39%","volumn":"2168.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.36","rise":"-0.45%","volumn":"2553.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.39","rise":"-0.26%","volumn":"2773.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.37","rise":"-0.39%","volumn":"1437.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.38","rise":"-0.32%","volumn":"1688.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.38","rise":"-0.32%","volumn":"3589.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.36","rise":"-0.45%","volumn":"3159.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.44","rise":"0.06%","volumn":"6274.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.42","rise":"-0.06%","volumn":"4844.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.43","rise":"0.00%","volumn":"2820.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.39","rise":"-0.26%","volumn":"2206.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.65","rise":"1.43%","volumn":"8808.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.65","rise":"1.43%","volumn":"4887.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.74","rise":"2.01%","volumn":"6320.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"2.14%","volumn":"6656.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.71","rise":"1.81%","volumn":"3164.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"2.14%","volumn":"3171.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.80","rise":"2.40%","volumn":"5297.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.79","rise":"2.33%","volumn":"2063.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.71","rise":"1.81%","volumn":"949.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.68","rise":"1.62%","volumn":"1088.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.69","rise":"1.69%","volumn":"872.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.69","rise":"1.69%","volumn":"1563.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.67","rise":"1.56%","volumn":"1004.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.67","rise":"1.56%","volumn":"779.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.64","rise":"1.36%","volumn":"1467.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.64","rise":"1.36%","volumn":"828.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.60","rise":"1.10%","volumn":"1547.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.63","rise":"1.30%","volumn":"1876.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.62","rise":"1.23%","volumn":"398.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.60","rise":"1.10%","volumn":"885.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.57","rise":"0.91%","volumn":"1270.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.56","rise":"0.84%","volumn":"657.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.52","rise":"0.58%","volumn":"2107.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.57","rise":"0.91%","volumn":"849.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.64","rise":"1.36%","volumn":"2304.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.67","rise":"1.56%","volumn":"1124.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.67","rise":"1.56%","volumn":"559.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.63","rise":"1.30%","volumn":"807.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.62","rise":"1.23%","volumn":"759.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.59","rise":"1.04%","volumn":"500.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.56","rise":"0.84%","volumn":"1155.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.59","rise":"1.04%","volumn":"875.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.57","rise":"0.91%","volumn":"1173.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.58","rise":"0.97%","volumn":"506.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.59","rise":"1.04%","volumn":"698.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.66","rise":"1.49%","volumn":"2522.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.64","rise":"1.36%","volumn":"3446.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.65","rise":"1.43%","volumn":"820.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.64","rise":"1.36%","volumn":"969.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.61","rise":"1.17%","volumn":"2383.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.63","rise":"1.30%","volumn":"3551.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.69","rise":"1.69%","volumn":"1903.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.65","rise":"1.43%","volumn":"2794.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.63","rise":"1.30%","volumn":"2894.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.51","rise":"0.52%","volumn":"6054.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.49","rise":"0.39%","volumn":"4003.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.49","rise":"0.39%","volumn":"3478.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"0.45%","volumn":"3510.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.51","rise":"0.52%","volumn":"2703.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.58","rise":"0.97%","volumn":"2541.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.66","rise":"1.49%","volumn":"4308.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.67","rise":"1.56%","volumn":"2210.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.69","rise":"1.69%","volumn":"3207.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.73","rise":"1.94%","volumn":"3063.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.79","rise":"2.33%","volumn":"3404.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.86","rise":"2.79%","volumn":"6341.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.86","rise":"2.79%","volumn":"1.02\u4e07","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.98","rise":"3.56%","volumn":"1.30\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.83","rise":"2.59%","volumn":"5746.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.85","rise":"2.72%","volumn":"2803.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.90","rise":"3.05%","volumn":"2580.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.89","rise":"2.98%","volumn":"1363.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.87","rise":"2.85%","volumn":"1245.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.88","rise":"2.92%","volumn":"1289.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"4.02%","volumn":"7816.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.01","rise":"3.76%","volumn":"5586.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"4.02%","volumn":"6627.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"4.02%","volumn":"2430.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.97","rise":"3.50%","volumn":"1484.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.92","rise":"3.18%","volumn":"1553.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.91","rise":"3.11%","volumn":"1135.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.93","rise":"3.24%","volumn":"1808.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.00","rise":"3.69%","volumn":"1498.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.03","rise":"3.89%","volumn":"8261.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"4.34%","volumn":"5189.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"4.28%","volumn":"3287.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.02","rise":"3.82%","volumn":"2282.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.96","rise":"3.43%","volumn":"2471.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"4.15%","volumn":"2643.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"4.02%","volumn":"4303.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.01","rise":"3.76%","volumn":"1158.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.99","rise":"3.63%","volumn":"2793.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.96","rise":"3.43%","volumn":"2194.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.04","rise":"3.95%","volumn":"3807.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.04","rise":"3.95%","volumn":"4155.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.97","rise":"3.50%","volumn":"1362.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.95","rise":"3.37%","volumn":"2329.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.99","rise":"3.63%","volumn":"2057.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.97","rise":"3.50%","volumn":"2888.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.96","rise":"3.43%","volumn":"2234.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.97","rise":"3.50%","volumn":"3471.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.98","rise":"3.56%","volumn":"4495.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["16.00","15.67","15.34","15.02","14.69"]},"cyrate":{"o":["5.40%","3.24%","1.09%","-1.07%","-3.23%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.18","rise":"0","volumn":"6.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.47","rise":"1.91%","volumn":"9.29\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.69","rise":"3.36%","volumn":"9.59\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.20","rise":"0.13%","volumn":"8.60\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.36","rise":"1.19%","volumn":"6.78\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.25","rise":"0.46%","volumn":"8.60\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.70","rise":"-3.16%","volumn":"10.90\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.84","rise":"-2.24%","volumn":"8.01\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.85","rise":"-2.17%","volumn":"7.62\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.69","rise":"-3.23%","volumn":"6.42\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.82","rise":"-2.37%","volumn":"7.40\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.19","rise":"0.07%","volumn":"10.87\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.00","rise":"5.40%","volumn":"28.33\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.64","rise":"3.03%","volumn":"16.04\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.66","rise":"3.16%","volumn":"15.29\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.84","rise":"-2.24%","volumn":"14.92\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.88","rise":"-1.98%","volumn":"9.11\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.36","rise":"1.19%","volumn":"9.95\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.63","rise":"2.96%","volumn":"10.64\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.98","rise":"5.27%","volumn":"17.44\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["25.27","21.88","18.48","15.09","11.70"]},"cyrate":{"o":["33.00%","15.14%","-2.71%","-20.57%","-38.42%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"19.00","rise":"0","volumn":"9.09\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"19.65","rise":"3.42%","volumn":"14.79\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"19.83","rise":"4.37%","volumn":"15.50\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"20.31","rise":"6.89%","volumn":"22.77\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"19.70","rise":"3.68%","volumn":"15.42\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"19.04","rise":"0.21%","volumn":"13.15\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"19.11","rise":"0.58%","volumn":"9.50\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"18.85","rise":"-0.79%","volumn":"11.12\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.25","rise":"1.32%","volumn":"10.48\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"19.39","rise":"2.05%","volumn":"11.26\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"19.55","rise":"2.89%","volumn":"18.19\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"20.16","rise":"6.11%","volumn":"21.90\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.91","rise":"10.05%","volumn":"39.60\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"20.54","rise":"8.11%","volumn":"24.91\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"20.54","rise":"8.11%","volumn":"14.65\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.85","rise":"4.47%","volumn":"22.58\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.21","rise":"6.37%","volumn":"17.04\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.97","rise":"-0.16%","volumn":"22.13\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"18.82","rise":"-0.95%","volumn":"14.33\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"20.15","rise":"6.05%","volumn":"33.37\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"20.49","rise":"7.84%","volumn":"26.59\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"20.82","rise":"9.58%","volumn":"20.36\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"20.38","rise":"7.26%","volumn":"13.42\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.36","rise":"7.16%","volumn":"13.89\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.73","rise":"9.11%","volumn":"13.24\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"20.71","rise":"9.00%","volumn":"11.95\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.79","rise":"9.42%","volumn":"13.75\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"20.60","rise":"8.42%","volumn":"8.97\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"20.70","rise":"8.95%","volumn":"11.79\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"20.56","rise":"8.21%","volumn":"10.51\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"21.48","rise":"13.05%","volumn":"18.34\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"21.34","rise":"12.32%","volumn":"11.02\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"21.03","rise":"10.68%","volumn":"12.04\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"21.05","rise":"10.79%","volumn":"5.30\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"21.49","rise":"13.11%","volumn":"10.34\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"21.12","rise":"11.16%","volumn":"8.30\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"21.27","rise":"11.95%","volumn":"9.17\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"21.31","rise":"12.16%","volumn":"6.51\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.95","rise":"10.26%","volumn":"6.40\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.61","rise":"8.47%","volumn":"5.70\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"20.35","rise":"7.11%","volumn":"7.29\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"20.02","rise":"5.37%","volumn":"4.03\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"20.33","rise":"7.00%","volumn":"6.88\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"21.15","rise":"11.32%","volumn":"13.26\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"20.93","rise":"10.16%","volumn":"10.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"20.65","rise":"8.68%","volumn":"7.53\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.52","rise":"13.26%","volumn":"13.70\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.60","rise":"8.42%","volumn":"11.83\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.95","rise":"10.26%","volumn":"9.41\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.10","rise":"5.79%","volumn":"12.91\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"20.10","rise":"5.79%","volumn":"11.12\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.31","rise":"12.16%","volumn":"17.23\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.32","rise":"12.21%","volumn":"14.38\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.12","rise":"11.16%","volumn":"7.53\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"21.87","rise":"15.11%","volumn":"13.91\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"22.82","rise":"20.11%","volumn":"21.33\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"22.46","rise":"18.21%","volumn":"14.71\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"23.02","rise":"21.16%","volumn":"15.00\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"22.33","rise":"17.53%","volumn":"11.78\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.48","rise":"23.58%","volumn":"28.89\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"22.70","rise":"19.47%","volumn":"19.94\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"22.07","rise":"16.16%","volumn":"13.47\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.88","rise":"15.16%","volumn":"8.81\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.44","rise":"12.84%","volumn":"8.46\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.48","rise":"13.05%","volumn":"6.63\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.50","rise":"13.16%","volumn":"5.23\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"20.46","rise":"7.68%","volumn":"10.67\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"20.48","rise":"7.79%","volumn":"8.09\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"20.45","rise":"7.63%","volumn":"5.37\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.09","rise":"11.00%","volumn":"8.23\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"20.77","rise":"9.32%","volumn":"5.15\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"20.60","rise":"8.42%","volumn":"3.90\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.68","rise":"8.84%","volumn":"4.11\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"21.05","rise":"10.79%","volumn":"6.39\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"20.84","rise":"9.68%","volumn":"4.47\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"21.28","rise":"12.00%","volumn":"8.68\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"21.14","rise":"11.26%","volumn":"7.21\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"20.64","rise":"8.63%","volumn":"7.30\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"20.12","rise":"5.89%","volumn":"7.22\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"20.09","rise":"5.74%","volumn":"5.50\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"20.69","rise":"8.89%","volumn":"6.09\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"20.06","rise":"5.58%","volumn":"4.57\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"20.00","rise":"5.26%","volumn":"6.70\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"19.55","rise":"2.89%","volumn":"9.06\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"18.32","rise":"-3.58%","volumn":"10.18\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"18.35","rise":"-3.42%","volumn":"10.45\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"18.57","rise":"-2.26%","volumn":"7.69\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"18.12","rise":"-4.63%","volumn":"16.67\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"18.19","rise":"-4.26%","volumn":"9.53\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"21.42","rise":"12.74%","volumn":"58.10\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.77","rise":"9.32%","volumn":"31.39\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.32","rise":"12.21%","volumn":"29.83\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"20.66","rise":"8.74%","volumn":"22.05\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.29","rise":"12.05%","volumn":"21.45\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"21.31","rise":"12.16%","volumn":"19.50\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.70","rise":"19.47%","volumn":"41.55\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.20","rise":"22.11%","volumn":"41.52\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.10","rise":"21.58%","volumn":"30.12\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.02","rise":"21.16%","volumn":"16.67\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.27","rise":"33.00%","volumn":"40.99\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"24.93","rise":"31.21%","volumn":"22.23\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.90","rise":"31.05%","volumn":"23.03\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.36","rise":"28.21%","volumn":"34.12\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"24.41","rise":"28.47%","volumn":"17.23\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"24.58","rise":"29.37%","volumn":"13.74\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.60","rise":"24.21%","volumn":"21.16\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.99","rise":"21.00%","volumn":"13.30\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.88","rise":"20.42%","volumn":"11.26\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.09","rise":"21.53%","volumn":"15.21\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.72","rise":"24.84%","volumn":"16.44\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.84","rise":"25.47%","volumn":"9.93\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"24.32","rise":"28.00%","volumn":"14.36\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.54","rise":"23.89%","volumn":"12.95\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.92","rise":"25.89%","volumn":"8.54\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.00","rise":"31.58%","volumn":"20.70\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.81","rise":"25.32%","volumn":"18.07\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.18","rise":"22.00%","volumn":"14.59\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.47","rise":"23.53%","volumn":"8.83\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"24.46","rise":"28.74%","volumn":"14.10\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.15","rise":"27.11%","volumn":"11.81\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.42","rise":"23.26%","volumn":"10.96\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"22.42","rise":"18.00%","volumn":"17.10\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"21.99","rise":"15.74%","volumn":"11.81\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"21.40","rise":"12.63%","volumn":"11.68\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"21.01","rise":"10.58%","volumn":"10.63\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"20.85","rise":"9.74%","volumn":"8.80\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"20.50","rise":"7.89%","volumn":"6.79\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"20.93","rise":"10.16%","volumn":"8.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.08","rise":"10.95%","volumn":"11.12\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"21.50","rise":"13.16%","volumn":"8.56\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.78","rise":"9.37%","volumn":"7.09\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.97","rise":"10.37%","volumn":"4.79\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"21.36","rise":"12.42%","volumn":"7.84\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.83","rise":"20.16%","volumn":"17.29\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.90","rise":"15.26%","volumn":"12.13\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.60","rise":"13.68%","volumn":"7.09\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.24","rise":"11.79%","volumn":"5.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.20","rise":"6.32%","volumn":"20.90\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.20","rise":"1.05%","volumn":"8.29\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"19.22","rise":"1.16%","volumn":"5.91\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.26","rise":"1.37%","volumn":"8.25\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.55","rise":"2.89%","volumn":"7.61\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.41","rise":"2.16%","volumn":"8.55\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"18.64","rise":"-1.89%","volumn":"11.53\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.34","rise":"-3.47%","volumn":"11.81\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.88","rise":"-5.89%","volumn":"6.23\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.65","rise":"-7.11%","volumn":"18.21\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.69","rise":"-6.89%","volumn":"9.61\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.55","rise":"-12.89%","volumn":"10.02\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-13.74%","volumn":"12.96\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.55","rise":"-12.89%","volumn":"12.25\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.03","rise":"-10.37%","volumn":"15.17\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.47","rise":"-13.32%","volumn":"10.16\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.33","rise":"-19.32%","volumn":"18.97\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.99","rise":"-21.11%","volumn":"9.69\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.29","rise":"-24.79%","volumn":"16.62\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.16","rise":"-25.47%","volumn":"10.83\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.31","rise":"-29.95%","volumn":"15.36\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.70","rise":"-38.42%","volumn":"25.14\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.61","rise":"-33.63%","volumn":"19.70\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.75","rise":"-27.63%","volumn":"24.85\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.20","rise":"-25.26%","volumn":"21.93\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.52","rise":"-23.58%","volumn":"18.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"-22.00%","volumn":"15.10\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.01","rise":"-21.00%","volumn":"18.40\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.76","rise":"-17.05%","volumn":"15.78\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.15","rise":"-15.00%","volumn":"14.79\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.22","rise":"-14.63%","volumn":"12.97\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.22","rise":"-9.37%","volumn":"15.45\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.55","rise":"-18.16%","volumn":"27.07\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.46","rise":"-13.37%","volumn":"17.50\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.81","rise":"-11.53%","volumn":"15.40\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.72","rise":"-12.00%","volumn":"14.30\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.48","rise":"-13.26%","volumn":"15.94\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.40","rise":"-13.68%","volumn":"12.48\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.02","rise":"-15.68%","volumn":"12.46\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.33","rise":"-3.53%","volumn":"49.58\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.99","rise":"-5.32%","volumn":"27.45\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.78","rise":"-6.42%","volumn":"16.07\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"18.41","rise":"-3.11%","volumn":"34.76\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.74","rise":"-6.63%","volumn":"19.97\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.90","rise":"-5.79%","volumn":"10.76\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"18.22","rise":"-4.11%","volumn":"15.88\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.17","rise":"-4.37%","volumn":"14.93\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.27","rise":"-3.84%","volumn":"12.82\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.16","rise":"-4.42%","volumn":"12.32\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.22","rise":"-4.11%","volumn":"14.27\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.28","rise":"-9.05%","volumn":"12.74\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.67","rise":"-12.26%","volumn":"13.79\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.40","rise":"-18.95%","volumn":"14.89\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"-14.00%","volumn":"18.08\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.26","rise":"-9.16%","volumn":"20.57\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.12","rise":"-9.89%","volumn":"12.18\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.41","rise":"-8.37%","volumn":"21.81\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.75","rise":"-6.58%","volumn":"18.04\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.60","rise":"-12.63%","volumn":"15.30\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.00","rise":"-10.53%","volumn":"10.60\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.16","rise":"-14.95%","volumn":"12.50\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.65","rise":"-17.63%","volumn":"10.74\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.60","rise":"-17.89%","volumn":"9.02\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.50","rise":"-18.42%","volumn":"11.08\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.73","rise":"-27.74%","volumn":"20.61\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.65","rise":"-22.89%","volumn":"15.39\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.55","rise":"-23.42%","volumn":"11.70\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.51","rise":"-23.63%","volumn":"9.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.21","rise":"-19.95%","volumn":"20.27\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.99","rise":"-21.11%","volumn":"15.14\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.35","rise":"-13.95%","volumn":"30.67\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"-14.89%","volumn":"14.25\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.83","rise":"-11.42%","volumn":"25.32\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.73","rise":"-11.95%","volumn":"19.53\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.40","rise":"-13.68%","volumn":"11.81\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.54","rise":"-12.95%","volumn":"12.85\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.92","rise":"-10.95%","volumn":"18.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.28","rise":"-14.32%","volumn":"13.66\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.54","rise":"-12.95%","volumn":"11.94\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"-16.26%","volumn":"15.27\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.33","rise":"-19.32%","volumn":"12.51\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.35","rise":"-19.21%","volumn":"8.63\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.15","rise":"-20.26%","volumn":"6.71\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.18","rise":"-20.11%","volumn":"6.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.47","rise":"-18.58%","volumn":"9.29\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.69","rise":"-17.42%","volumn":"9.59\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.20","rise":"-20.00%","volumn":"8.60\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.36","rise":"-19.16%","volumn":"6.78\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.25","rise":"-19.74%","volumn":"8.60\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.70","rise":"-22.63%","volumn":"10.90\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.84","rise":"-21.89%","volumn":"8.01\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.85","rise":"-21.84%","volumn":"7.62\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.69","rise":"-22.68%","volumn":"6.42\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.82","rise":"-22.00%","volumn":"7.40\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.19","rise":"-20.05%","volumn":"10.87\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.00","rise":"-15.79%","volumn":"28.33\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.64","rise":"-17.68%","volumn":"16.04\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.66","rise":"-17.58%","volumn":"15.29\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.84","rise":"-21.89%","volumn":"14.92\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.88","rise":"-21.68%","volumn":"9.11\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.36","rise":"-19.16%","volumn":"9.95\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.63","rise":"-17.74%","volumn":"10.64\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.98","rise":"-15.89%","volumn":"17.44\u4e07","time":"06\/13"}]}}}

16.10
0.75%
15.98
0.02%
15.87
-0.72%
15.75
-1.45%
15.63
-2.19%

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

16.10
4.34%
15.77
2.17%
15.43
0.00%
15.10
-2.17%
14.76
-4.34%

06/06
06/07
06/11
06/12
06/13

16.00
5.40%
15.67
3.24%
15.34
1.09%
15.02
-1.07%
14.69
-3.23%

2024/05/16
2024/06/13

25.27
33.00%
21.88
15.14%
18.48
-2.71%
15.09
-20.57%
11.70
-38.42%

2023/06/15
2024/06/13

资讯
公告
股圈
研报

- 5月M1同比下降4.2%！什么信号？最新解读
  1天前
- 振芯科技股票分析报告-20240614收盘下跌1.00%
  1天前
查看更多资讯

查看振芯科技更多内容

数据由九方智投提供

邮编：300101

天津市南开区

(300101)股吧振芯科技怎么样分析讨论社区东方财富网

东方财富网股吧

振芯科技(300101)个股资金流向查询个股行情同花顺财经

提供振芯科技(300101)五档盘口、逐笔交易等实时行情数据;汇总振芯科技(300101)基本资料及重大新闻、研究报告及行业资讯,解读振芯科技(300101)...

同花顺个股频道 2013年6月30日

振芯科技14.88 0.04(0.27%)股票价格行情走势图东方财富网

提供振芯科技(300101)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及振芯科技(300101)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

振芯科技(300101) 最新动态 F10 同花顺金融服务网

300101 公司概要近期重要事件新闻公告财务指标主力控盘题材要点龙虎榜大宗交易融资融券投资者互动公司概要公司亮点: 围绕北斗导航的“元器件-终端-系统”产业...

basic.10jqka.com.cn 6月6日

振芯科技(300101) 历史行情股票行情中心

振芯科技(300101)的历史行情,提供振芯科技(300101)的历史行情等信息最近浏览股行情图表新闻资讯公司概况持仓明细财务数据历史行情日期开盘收盘涨跌额涨跌幅最...

搜狐证券 6月7日

振芯科技(SZ300101)股票股价股价行情财报数据报告

$振芯科技(SZ300101)$老庄太不专业了,只知道砸砸砸,你们主子2月底才增持完,老庄非要和它主子对着干成都振芯科技股份有限公司的主营业务是核心电子元器件设计、开发...

雪球 5月31日

振芯科技(300101) 股票行情,行情首页

中财网提供振芯科技(300101)实时行情动态分析,全面报道振芯科技(300101)基本资料及重大新闻、行业资讯,浏览振芯科技(300101)财务数据、行情数据,公司公告,重大事件。...

中财网

振芯科技(300101)财务指标新浪财经新浪网

新浪财经振芯科技(300101)行情中心,为您提供振芯科技(300101)财务指标信息数据查询. ... 深圳 300101 昨收盘:14.84 今开盘:14.99 最高价:15.39 最低价:14.72 市值:84.00亿元流...

vip.stock.finance.sina.com.cn 6月7日

没有更多结果了~

意见反馈
页面反馈