601628_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 601628中国人寿股吧金浦钛业 600391 002186 000627 601727上海电气 601801 中国人寿股票行情中国人寿 601628中国人寿

中国人寿[601628]

0.49（1.69%）

2024-04-26 15:00:00已收盘（北京时间）

今开
29.10
最高
29.65
市盈率

昨收
29.06
最低
29.01
总市值
8352.22亿

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":["29.64","29.49","29.34","29.18","29.03"]},"cyrate":{"o":["2.00%","1.47%","0.95%","0.42%","-0.10%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.10","rise":"0.14%","volumn":"644.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"3058.00","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"5030.00","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"6615.00","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"8231.00","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"9919.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.30","rise":"0.83%","volumn":"1.30\u4e07","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.30","rise":"0.83%","volumn":"1.55\u4e07","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.34","rise":"0.96%","volumn":"1.68\u4e07","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.23","rise":"0.58%","volumn":"1.82\u4e07","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"1.88\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"0.24%","volumn":"2.01\u4e07","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"2.09\u4e07","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.17","rise":"0.38%","volumn":"2.15\u4e07","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.16","rise":"0.34%","volumn":"2.24\u4e07","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"2.31\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.11","rise":"0.17%","volumn":"2.44\u4e07","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.09","rise":"0.10%","volumn":"2.61\u4e07","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"0.24%","volumn":"2.71\u4e07","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.17","rise":"0.38%","volumn":"2.77\u4e07","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"2.89\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.14","rise":"0.28%","volumn":"2.97\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.10","rise":"0.14%","volumn":"3.02\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.10","rise":"0.14%","volumn":"3.09\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.08","rise":"0.07%","volumn":"3.13\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"0.24%","volumn":"3.19\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"0.24%","volumn":"3.24\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.18","rise":"0.41%","volumn":"3.29\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.16","rise":"0.34%","volumn":"3.33\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.11","rise":"0.17%","volumn":"3.37\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"3.47\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.18","rise":"0.41%","volumn":"3.57\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.23","rise":"0.58%","volumn":"3.62\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.26","rise":"0.69%","volumn":"3.65\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"3.73\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"3.76\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"3.79\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.16","rise":"0.34%","volumn":"3.82\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"3.85\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"3.88\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"0.52%","volumn":"3.91\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"3.94\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.17","rise":"0.38%","volumn":"3.97\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.18","rise":"0.41%","volumn":"4.01\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"4.06\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"0.52%","volumn":"4.13\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.11","rise":"0.17%","volumn":"4.20\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.05","rise":"-0.03%","volumn":"4.29\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.09","rise":"0.10%","volumn":"4.38\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.12","rise":"0.21%","volumn":"4.44\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.10","rise":"0.14%","volumn":"4.51\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.03","rise":"-0.10%","volumn":"4.62\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.05","rise":"-0.03%","volumn":"4.71\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.04","rise":"-0.07%","volumn":"4.79\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.03","rise":"-0.10%","volumn":"4.85\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.07","rise":"0.03%","volumn":"4.92\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.03","rise":"-0.10%","volumn":"5.01\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.05","rise":"-0.03%","volumn":"5.03\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.05","rise":"-0.03%","volumn":"5.06\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.04","rise":"-0.07%","volumn":"5.10\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.06","rise":"0.00%","volumn":"5.16\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.11","rise":"0.17%","volumn":"5.19\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.08","rise":"0.07%","volumn":"5.24\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.04","rise":"-0.07%","volumn":"5.27\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.10","rise":"0.14%","volumn":"5.35\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"0.24%","volumn":"5.38\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"0.24%","volumn":"5.41\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.15","rise":"0.31%","volumn":"5.48\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.16","rise":"0.34%","volumn":"5.51\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.18","rise":"0.41%","volumn":"5.70\u4e07","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"5.76\u4e07","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.26","rise":"0.69%","volumn":"5.84\u4e07","time":"10:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"5.87\u4e07","time":"10:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.31","rise":"0.86%","volumn":"6.21\u4e07","time":"10:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"6.26\u4e07","time":"10:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"6.32\u4e07","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"0.48%","volumn":"6.42\u4e07","time":"10:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"0.52%","volumn":"6.43\u4e07","time":"10:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.46\u4e07","time":"10:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"6.50\u4e07","time":"10:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.53\u4e07","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.56\u4e07","time":"10:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.59\u4e07","time":"10:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.23","rise":"0.58%","volumn":"6.61\u4e07","time":"10:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"6.63\u4e07","time":"10:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"6.68\u4e07","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.26","rise":"0.69%","volumn":"6.74\u4e07","time":"10:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"6.76\u4e07","time":"10:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"6.78\u4e07","time":"10:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.79\u4e07","time":"10:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"0.52%","volumn":"6.82\u4e07","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.85\u4e07","time":"11:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.23","rise":"0.58%","volumn":"6.87\u4e07","time":"11:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"6.89\u4e07","time":"11:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"7.03\u4e07","time":"11:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.18","rise":"0.41%","volumn":"7.05\u4e07","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"7.08\u4e07","time":"11:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"7.10\u4e07","time":"11:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"7.11\u4e07","time":"11:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.12\u4e07","time":"11:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.14\u4e07","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"7.18\u4e07","time":"11:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.20\u4e07","time":"11:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.26","rise":"0.69%","volumn":"7.22\u4e07","time":"11:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.28","rise":"0.76%","volumn":"7.24\u4e07","time":"11:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.29\u4e07","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.26","rise":"0.69%","volumn":"7.30\u4e07","time":"11:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.33\u4e07","time":"11:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"7.34\u4e07","time":"11:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"7.36\u4e07","time":"11:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"7.37\u4e07","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"7.39\u4e07","time":"11:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.23","rise":"0.58%","volumn":"7.40\u4e07","time":"11:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.26","rise":"0.69%","volumn":"7.43\u4e07","time":"11:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"7.46\u4e07","time":"11:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.30","rise":"0.83%","volumn":"7.56\u4e07","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"7.59\u4e07","time":"11:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.63\u4e07","time":"11:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"0.62%","volumn":"7.66\u4e07","time":"11:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"7.68\u4e07","time":"11:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"0.65%","volumn":"7.69\u4e07","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.23","rise":"0.58%","volumn":"7.78\u4e07","time":"13:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"0.52%","volumn":"7.79\u4e07","time":"13:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"7.88\u4e07","time":"13:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"0.45%","volumn":"7.92\u4e07","time":"13:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"0.52%","volumn":"7.96\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"0.55%","volumn":"7.97\u4e07","time":"13:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"8.02\u4e07","time":"13:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"8.06\u4e07","time":"13:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.29","rise":"0.79%","volumn":"8.10\u4e07","time":"13:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.29","rise":"0.79%","volumn":"8.18\u4e07","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.27","rise":"0.72%","volumn":"8.19\u4e07","time":"13:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.29","rise":"0.79%","volumn":"8.22\u4e07","time":"13:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.29","rise":"0.79%","volumn":"8.26\u4e07","time":"13:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.31","rise":"0.86%","volumn":"8.40\u4e07","time":"13:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.34","rise":"0.96%","volumn":"8.54\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.36","rise":"1.03%","volumn":"8.72\u4e07","time":"13:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.35","rise":"1.00%","volumn":"8.76\u4e07","time":"13:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.36","rise":"1.03%","volumn":"8.82\u4e07","time":"13:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.38","rise":"1.10%","volumn":"9.09\u4e07","time":"13:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.38","rise":"1.10%","volumn":"9.11\u4e07","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.38","rise":"1.10%","volumn":"9.14\u4e07","time":"13:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.39","rise":"1.14%","volumn":"9.35\u4e07","time":"13:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.37","rise":"1.07%","volumn":"9.49\u4e07","time":"13:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.38","rise":"1.10%","volumn":"9.54\u4e07","time":"13:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.40","rise":"1.17%","volumn":"9.58\u4e07","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.41","rise":"1.20%","volumn":"9.66\u4e07","time":"13:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.42","rise":"1.24%","volumn":"9.75\u4e07","time":"13:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.47","rise":"1.41%","volumn":"9.88\u4e07","time":"13:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.48","rise":"1.45%","volumn":"10.00\u4e07","time":"13:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.50","rise":"1.51%","volumn":"10.28\u4e07","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.50","rise":"1.51%","volumn":"10.40\u4e07","time":"13:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"1.38%","volumn":"10.44\u4e07","time":"13:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"1.38%","volumn":"10.51\u4e07","time":"13:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"1.38%","volumn":"10.54\u4e07","time":"13:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.51","rise":"1.55%","volumn":"10.61\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.51","rise":"1.55%","volumn":"10.73\u4e07","time":"13:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.53","rise":"1.62%","volumn":"10.77\u4e07","time":"13:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"10.81\u4e07","time":"13:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"11.28\u4e07","time":"13:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.51","rise":"1.55%","volumn":"11.38\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.45","rise":"1.34%","volumn":"11.49\u4e07","time":"13:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.44","rise":"1.31%","volumn":"11.54\u4e07","time":"13:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.45","rise":"1.34%","volumn":"11.59\u4e07","time":"13:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.44","rise":"1.31%","volumn":"11.64\u4e07","time":"13:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.42","rise":"1.24%","volumn":"11.66\u4e07","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"1.38%","volumn":"11.82\u4e07","time":"13:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.48","rise":"1.45%","volumn":"11.93\u4e07","time":"13:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"1.38%","volumn":"11.98\u4e07","time":"13:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.45","rise":"1.34%","volumn":"12.03\u4e07","time":"13:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"12.06\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"12.10\u4e07","time":"13:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"12.16\u4e07","time":"13:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.53","rise":"1.62%","volumn":"12.28\u4e07","time":"13:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.58","rise":"1.79%","volumn":"12.43\u4e07","time":"13:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.56","rise":"1.72%","volumn":"12.51\u4e07","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.50","rise":"1.51%","volumn":"12.53\u4e07","time":"13:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"12.55\u4e07","time":"13:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"12.57\u4e07","time":"13:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"12.62\u4e07","time":"13:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.47","rise":"1.41%","volumn":"12.71\u4e07","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.48","rise":"1.45%","volumn":"12.77\u4e07","time":"14:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.52","rise":"1.58%","volumn":"12.80\u4e07","time":"14:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.50","rise":"1.51%","volumn":"12.82\u4e07","time":"14:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"12.84\u4e07","time":"14:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"1.38%","volumn":"12.86\u4e07","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.44","rise":"1.31%","volumn":"12.93\u4e07","time":"14:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.43","rise":"1.27%","volumn":"12.98\u4e07","time":"14:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.45","rise":"1.34%","volumn":"13.03\u4e07","time":"14:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.45","rise":"1.34%","volumn":"13.06\u4e07","time":"14:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.44","rise":"1.31%","volumn":"13.08\u4e07","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.48","rise":"1.45%","volumn":"13.10\u4e07","time":"14:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"13.13\u4e07","time":"14:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.48","rise":"1.45%","volumn":"13.18\u4e07","time":"14:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"13.20\u4e07","time":"14:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"13.25\u4e07","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"1.48%","volumn":"13.26\u4e07","time":"14:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.53","rise":"1.62%","volumn":"13.36\u4e07","time":"14:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"13.41\u4e07","time":"14:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.58","rise":"1.79%","volumn":"13.76\u4e07","time":"14:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"13.91\u4e07","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"13.95\u4e07","time":"14:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.59","rise":"1.82%","volumn":"14.15\u4e07","time":"14:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.60","rise":"1.86%","volumn":"14.27\u4e07","time":"14:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.58","rise":"1.79%","volumn":"14.29\u4e07","time":"14:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.59","rise":"1.82%","volumn":"14.32\u4e07","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.61","rise":"1.89%","volumn":"14.39\u4e07","time":"14:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.61","rise":"1.89%","volumn":"14.45\u4e07","time":"14:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.61","rise":"1.89%","volumn":"14.46\u4e07","time":"14:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.59","rise":"1.82%","volumn":"14.51\u4e07","time":"14:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.60","rise":"1.86%","volumn":"14.55\u4e07","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.60","rise":"1.86%","volumn":"14.63\u4e07","time":"14:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.62","rise":"1.93%","volumn":"14.75\u4e07","time":"14:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.64","rise":"2.00%","volumn":"14.83\u4e07","time":"14:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.61","rise":"1.89%","volumn":"14.92\u4e07","time":"14:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.63","rise":"1.96%","volumn":"14.95\u4e07","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.61","rise":"1.89%","volumn":"14.99\u4e07","time":"14:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.61","rise":"1.89%","volumn":"15.02\u4e07","time":"14:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.57","rise":"1.75%","volumn":"15.16\u4e07","time":"14:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"15.21\u4e07","time":"14:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"15.26\u4e07","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.58","rise":"1.79%","volumn":"15.37\u4e07","time":"14:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.59","rise":"1.82%","volumn":"15.44\u4e07","time":"14:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.58","rise":"1.79%","volumn":"15.46\u4e07","time":"14:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.58","rise":"1.79%","volumn":"15.56\u4e07","time":"14:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.57","rise":"1.75%","volumn":"15.62\u4e07","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.59","rise":"1.82%","volumn":"15.80\u4e07","time":"14:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.56","rise":"1.72%","volumn":"15.85\u4e07","time":"14:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"15.88\u4e07","time":"14:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.56","rise":"1.72%","volumn":"15.93\u4e07","time":"14:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.57","rise":"1.75%","volumn":"15.96\u4e07","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.53","rise":"1.62%","volumn":"16.02\u4e07","time":"14:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.53","rise":"1.62%","volumn":"16.06\u4e07","time":"14:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.53","rise":"1.62%","volumn":"16.11\u4e07","time":"14:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.51","rise":"1.55%","volumn":"16.17\u4e07","time":"14:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"16.26\u4e07","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"16.38\u4e07","time":"14:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"16.44\u4e07","time":"14:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"16.44\u4e07","time":"14:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"1.65%","volumn":"16.44\u4e07","time":"14:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"1.69%","volumn":"16.60\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":["29.15","28.87","28.59","28.31","28.03"]},"cyrate":{"o":["1.36%","0.38%","-0.59%","-1.56%","-2.54%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.76","rise":"0","volumn":"2.18\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.59","rise":"-0.59%","volumn":"8446.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.44","rise":"-1.11%","volumn":"7855.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.46","rise":"-1.04%","volumn":"3886.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.42","rise":"-1.18%","volumn":"3794.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.42","rise":"-1.18%","volumn":"1749.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.54","rise":"-0.76%","volumn":"3726.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.54","rise":"-0.76%","volumn":"3950.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.46","rise":"-1.04%","volumn":"2611.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.49","rise":"-0.94%","volumn":"2213.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.40","rise":"-1.25%","volumn":"3377.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.41","rise":"-1.22%","volumn":"3219.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.45","rise":"-1.08%","volumn":"1410.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.51","rise":"-0.87%","volumn":"2773.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.42","rise":"-1.18%","volumn":"2031.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.38","rise":"-1.32%","volumn":"1612.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.28","rise":"-1.67%","volumn":"3092.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.19","rise":"-1.98%","volumn":"8375.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.17","rise":"-2.05%","volumn":"6492.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.20","rise":"-1.95%","volumn":"5955.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.16","rise":"-2.09%","volumn":"2414.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.08","rise":"-2.36%","volumn":"6508.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.18","rise":"-2.02%","volumn":"4959.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.14","rise":"-2.16%","volumn":"2820.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.18","rise":"-2.02%","volumn":"5022.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.13","rise":"-2.19%","volumn":"2038.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.13","rise":"-2.19%","volumn":"1159.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.17","rise":"-2.05%","volumn":"622.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.12","rise":"-2.23%","volumn":"1078.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.21","rise":"-1.91%","volumn":"1813.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.19","rise":"-1.98%","volumn":"1209.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.18","rise":"-2.02%","volumn":"1008.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.14","rise":"-2.16%","volumn":"1113.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.16","rise":"-2.09%","volumn":"873.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.15","rise":"-2.12%","volumn":"1673.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.10","rise":"-2.29%","volumn":"2212.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-2.26%","volumn":"1907.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-2.26%","volumn":"2726.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-2.26%","volumn":"1183.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-2.26%","volumn":"2468.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.17","rise":"-2.05%","volumn":"1370.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-2.26%","volumn":"2466.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.03","rise":"-2.54%","volumn":"7233.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.03","rise":"-2.54%","volumn":"2581.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.09","rise":"-2.33%","volumn":"1897.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.07","rise":"-2.40%","volumn":"3148.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.07","rise":"-2.40%","volumn":"4314.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.09","rise":"-2.33%","volumn":"1962.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.34","rise":"-1.46%","volumn":"1.55\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.52","rise":"-0.83%","volumn":"1.01\u4e07","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.55","rise":"-0.73%","volumn":"9187.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.64","rise":"-0.42%","volumn":"7973.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.83","rise":"0.24%","volumn":"1.29\u4e07","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.86","rise":"0.35%","volumn":"1.20\u4e07","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.98","rise":"0.76%","volumn":"1.37\u4e07","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.88","rise":"0.42%","volumn":"5231.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.77","rise":"0.03%","volumn":"3040.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.85","rise":"0.31%","volumn":"3201.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.76","rise":"0.00%","volumn":"2358.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.88","rise":"0.42%","volumn":"2108.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.83","rise":"0.24%","volumn":"2323.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.80","rise":"0.14%","volumn":"1726.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.74","rise":"-0.07%","volumn":"1712.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.67","rise":"-0.31%","volumn":"2866.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.60","rise":"-0.56%","volumn":"2875.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.64","rise":"-0.42%","volumn":"2346.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.58","rise":"-0.63%","volumn":"1664.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.53","rise":"-0.80%","volumn":"5670.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.55","rise":"-0.73%","volumn":"2012.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.54","rise":"-0.76%","volumn":"2034.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.57","rise":"-0.66%","volumn":"2578.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.50","rise":"-0.90%","volumn":"1810.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.54","rise":"-0.76%","volumn":"2889.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.57","rise":"-0.66%","volumn":"2396.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.69","rise":"-0.24%","volumn":"3180.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.60","rise":"-0.56%","volumn":"1506.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.58","rise":"-0.63%","volumn":"2766.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.53","rise":"-0.80%","volumn":"1989.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.52","rise":"-0.83%","volumn":"2654.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.48","rise":"-0.97%","volumn":"2687.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.43","rise":"-1.15%","volumn":"4006.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.44","rise":"-1.11%","volumn":"3934.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.49","rise":"-0.94%","volumn":"4332.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.47","rise":"-1.01%","volumn":"4628.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.53","rise":"-0.80%","volumn":"3213.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.53","rise":"-0.80%","volumn":"3243.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.52","rise":"-0.83%","volumn":"1521.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.60","rise":"-0.56%","volumn":"1662.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.55","rise":"-0.73%","volumn":"1697.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.52","rise":"-0.83%","volumn":"1190.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.45","rise":"-1.08%","volumn":"2678.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.44","rise":"-1.11%","volumn":"2782.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.48","rise":"-0.97%","volumn":"2416.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.47","rise":"-1.01%","volumn":"2372.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.47","rise":"-1.01%","volumn":"2236.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.46","rise":"-1.04%","volumn":"2572.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"-0.80%","volumn":"8171.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.49","rise":"-0.94%","volumn":"4308.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.90%","volumn":"3900.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.45","rise":"-1.08%","volumn":"3371.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.44","rise":"-1.11%","volumn":"2885.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.51","rise":"-0.87%","volumn":"2194.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.57","rise":"-0.66%","volumn":"2842.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.57","rise":"-0.66%","volumn":"3443.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-0.63%","volumn":"1557.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"-0.80%","volumn":"2624.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.65","rise":"-0.38%","volumn":"1862.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.63","rise":"-0.45%","volumn":"1329.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.59","rise":"-0.59%","volumn":"1508.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-0.63%","volumn":"1151.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.59","rise":"-0.59%","volumn":"1800.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.56","rise":"-0.70%","volumn":"1874.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.62","rise":"-0.49%","volumn":"1737.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.56","rise":"-0.70%","volumn":"1416.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.44","rise":"-1.11%","volumn":"2547.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.43","rise":"-1.15%","volumn":"2346.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.44","rise":"-1.11%","volumn":"2710.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.97%","volumn":"4045.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.51","rise":"-0.87%","volumn":"1630.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.83%","volumn":"994.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.90%","volumn":"1262.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.97%","volumn":"758.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.51","rise":"-0.87%","volumn":"1238.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.83%","volumn":"737.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.90%","volumn":"519.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.45","rise":"-1.08%","volumn":"1120.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.49","rise":"-0.94%","volumn":"1929.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"-0.80%","volumn":"1148.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.83%","volumn":"905.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.90%","volumn":"845.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.45","rise":"-1.08%","volumn":"1659.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.46","rise":"-1.04%","volumn":"1746.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.46","rise":"-1.04%","volumn":"862.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.46","rise":"-1.04%","volumn":"1433.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.97%","volumn":"1006.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.97%","volumn":"1444.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.90%","volumn":"1634.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"-0.80%","volumn":"2104.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-0.63%","volumn":"3851.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.61","rise":"-0.52%","volumn":"4151.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.56","rise":"-0.70%","volumn":"2920.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.54","rise":"-0.76%","volumn":"2560.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-0.63%","volumn":"4198.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-0.63%","volumn":"2640.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.83","rise":"0.24%","volumn":"2.62\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.83","rise":"0.24%","volumn":"6612.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.78","rise":"0.07%","volumn":"4741.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.68","rise":"-0.28%","volumn":"4756.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.67","rise":"-0.31%","volumn":"2982.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.56","rise":"-0.70%","volumn":"2797.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.67","rise":"-0.31%","volumn":"2305.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.63","rise":"-0.45%","volumn":"2123.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.71","rise":"-0.17%","volumn":"4261.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.67","rise":"-0.31%","volumn":"3109.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.74","rise":"-0.07%","volumn":"2055.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.83","rise":"0.24%","volumn":"2046.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.75","rise":"-0.03%","volumn":"2432.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.73","rise":"-0.10%","volumn":"1210.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.81","rise":"0.17%","volumn":"2560.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.88","rise":"0.42%","volumn":"5530.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.86","rise":"0.35%","volumn":"3021.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.97","rise":"0.73%","volumn":"3148.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"0.59%","volumn":"4065.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"3779.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"0.59%","volumn":"1047.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.97","rise":"0.73%","volumn":"2235.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"1156.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.87","rise":"0.38%","volumn":"962.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"2211.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.82","rise":"0.21%","volumn":"859.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"1316.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.91","rise":"0.52%","volumn":"1231.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"0.59%","volumn":"1858.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"1365.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.85","rise":"0.31%","volumn":"1653.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"892.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"0.59%","volumn":"1441.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.89","rise":"0.45%","volumn":"1208.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.87","rise":"0.38%","volumn":"1646.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"3203.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.91","rise":"0.52%","volumn":"2168.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.89","rise":"0.45%","volumn":"3393.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.89","rise":"0.45%","volumn":"893.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"1116.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"1431.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"0.49%","volumn":"2090.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.91","rise":"0.52%","volumn":"2170.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.94","rise":"0.63%","volumn":"2688.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.95","rise":"0.66%","volumn":"3840.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.92","rise":"0.56%","volumn":"3603.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.95","rise":"0.66%","volumn":"5964.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.96","rise":"0.70%","volumn":"3566.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.82","rise":"0.21%","volumn":"6653.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.71","rise":"-0.17%","volumn":"6442.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.76","rise":"0.00%","volumn":"2027.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.71","rise":"-0.17%","volumn":"1480.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.80","rise":"0.14%","volumn":"2018.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.73","rise":"-0.10%","volumn":"1563.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.74","rise":"-0.07%","volumn":"1648.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.85","rise":"0.31%","volumn":"1941.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.79","rise":"0.10%","volumn":"1846.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.88","rise":"0.42%","volumn":"1569.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.90","rise":"0.49%","volumn":"1903.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.87","rise":"0.38%","volumn":"1455.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.90","rise":"0.49%","volumn":"1481.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.94","rise":"0.63%","volumn":"1532.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.94","rise":"0.63%","volumn":"956.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.05","rise":"1.01%","volumn":"6783.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.98","rise":"0.76%","volumn":"3820.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.09","rise":"1.15%","volumn":"2322.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.15","rise":"1.36%","volumn":"4716.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.05","rise":"1.01%","volumn":"2362.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.94","rise":"0.63%","volumn":"1548.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.98","rise":"0.76%","volumn":"1394.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.97","rise":"0.73%","volumn":"1905.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.92","rise":"0.56%","volumn":"2650.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.00","rise":"0.83%","volumn":"2052.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.98","rise":"0.76%","volumn":"1152.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.01","rise":"0.87%","volumn":"1345.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.04","rise":"0.97%","volumn":"1676.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.02","rise":"0.90%","volumn":"1365.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.05","rise":"1.01%","volumn":"940.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"1845.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"1288.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.07","rise":"1.08%","volumn":"1629.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.02","rise":"0.90%","volumn":"1317.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.99","rise":"0.80%","volumn":"1141.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.02","rise":"0.90%","volumn":"1824.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.96","rise":"0.70%","volumn":"1898.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.00","rise":"0.83%","volumn":"1484.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.99","rise":"0.80%","volumn":"1701.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.03","rise":"0.94%","volumn":"1480.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.04","rise":"0.97%","volumn":"1538.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.03","rise":"0.94%","volumn":"1525.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"2646.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.07","rise":"1.08%","volumn":"2103.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"2551.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"2429.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"3376.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.04%","volumn":"2857.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["29.43","28.70","27.98","27.26","26.53"]},"cyrate":{"o":["4.62%","2.04%","-0.53%","-3.11%","-5.69%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"28.13","rise":"0","volumn":"11.41\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"28.50","rise":"1.32%","volumn":"15.18\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.50","rise":"1.32%","volumn":"14.87\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.43","rise":"4.62%","volumn":"17.62\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.07","rise":"3.34%","volumn":"12.31\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"28.89","rise":"2.70%","volumn":"8.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"28.19","rise":"0.21%","volumn":"10.70\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.91","rise":"-0.78%","volumn":"8.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.53","rise":"-2.13%","volumn":"9.42\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.60","rise":"-1.88%","volumn":"8.27\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.53","rise":"-5.69%","volumn":"14.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.52","rise":"-2.17%","volumn":"19.96\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.13","rise":"-3.55%","volumn":"15.50\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.56","rise":"-2.03%","volumn":"14.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.47","rise":"1.21%","volumn":"25.12\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.09","rise":"-0.14%","volumn":"16.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.46","rise":"1.17%","volumn":"19.15\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"1.60%","volumn":"10.49\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.96","rise":"2.95%","volumn":"14.70\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"3.31%","volumn":"10.52\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["42.26","38.09","33.93","29.77","25.60"]},"cyrate":{"o":["9.74%","-1.08%","-11.89%","-22.71%","-33.52%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"38.51","rise":"0","volumn":"31.57\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"39.67","rise":"3.01%","volumn":"27.35\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"38.46","rise":"-0.13%","volumn":"17.27\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"39.17","rise":"1.71%","volumn":"20.13\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"38.00","rise":"-1.32%","volumn":"21.53\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"37.51","rise":"-2.60%","volumn":"17.57\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"38.46","rise":"-0.13%","volumn":"16.00\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"38.70","rise":"0.49%","volumn":"18.55\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"42.26","rise":"9.74%","volumn":"30.43\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"40.70","rise":"5.69%","volumn":"26.93\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"39.91","rise":"3.64%","volumn":"24.03\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"40.67","rise":"5.61%","volumn":"19.91\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"41.11","rise":"6.75%","volumn":"12.87\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"40.46","rise":"5.06%","volumn":"14.59\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"38.77","rise":"0.68%","volumn":"18.94\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"37.01","rise":"-3.90%","volumn":"22.92\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"37.06","rise":"-3.77%","volumn":"13.09\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"37.21","rise":"-3.38%","volumn":"14.60\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"37.03","rise":"-3.84%","volumn":"13.73\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"37.56","rise":"-2.47%","volumn":"14.73\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"36.85","rise":"-4.31%","volumn":"10.58\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"37.31","rise":"-3.12%","volumn":"13.01\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"37.91","rise":"-1.56%","volumn":"13.01\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"37.22","rise":"-3.35%","volumn":"9.68\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"-3.95%","volumn":"15.56\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"37.19","rise":"-3.43%","volumn":"9.98\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"37.77","rise":"-1.92%","volumn":"10.53\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"37.39","rise":"-2.91%","volumn":"11.23\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"37.08","rise":"-3.71%","volumn":"10.75\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.45","rise":"-2.75%","volumn":"6.80\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.51","rise":"-2.60%","volumn":"10.86\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"37.27","rise":"-3.22%","volumn":"11.90\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"37.40","rise":"-2.88%","volumn":"9.90\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.99","rise":"-6.54%","volumn":"26.87\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"35.48","rise":"-7.87%","volumn":"14.00\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.96","rise":"-9.22%","volumn":"8.32\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.37","rise":"-10.75%","volumn":"7.62\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.69","rise":"-9.92%","volumn":"11.14\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.63","rise":"-10.08%","volumn":"7.50\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.70","rise":"-9.89%","volumn":"8.49\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"34.47","rise":"-10.49%","volumn":"6.62\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.74","rise":"-7.19%","volumn":"19.48\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"35.29","rise":"-8.36%","volumn":"7.18\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.91","rise":"-9.35%","volumn":"4.75\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.74","rise":"-9.79%","volumn":"8.24\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"34.28","rise":"-10.98%","volumn":"13.28\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.74","rise":"-12.39%","volumn":"10.50\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.70","rise":"-12.49%","volumn":"10.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.49","rise":"-13.04%","volumn":"12.40\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.69","rise":"-12.52%","volumn":"17.12\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.99","rise":"-11.74%","volumn":"14.04\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.81","rise":"-14.80%","volumn":"20.80\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"32.69","rise":"-15.11%","volumn":"9.92\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.59","rise":"-15.37%","volumn":"9.39\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.99","rise":"-16.93%","volumn":"15.03\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.66","rise":"-17.79%","volumn":"16.91\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.60","rise":"-17.94%","volumn":"7.93\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.50","rise":"-13.01%","volumn":"51.83\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.77","rise":"-12.31%","volumn":"19.66\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.47","rise":"-10.49%","volumn":"28.48\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.45","rise":"-5.35%","volumn":"40.37\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"36.67","rise":"-4.78%","volumn":"41.78\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"36.65","rise":"-4.83%","volumn":"26.13\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.57","rise":"-5.04%","volumn":"22.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.00","rise":"-1.32%","volumn":"29.99\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"37.98","rise":"-1.38%","volumn":"38.52\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"37.17","rise":"-3.48%","volumn":"20.54\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.12","rise":"-3.61%","volumn":"14.38\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"37.07","rise":"-3.74%","volumn":"9.97\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.14","rise":"-3.56%","volumn":"8.15\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.97","rise":"-6.60%","volumn":"15.52\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.48","rise":"-7.87%","volumn":"12.99\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.47","rise":"-5.30%","volumn":"14.45\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"35.97","rise":"-6.60%","volumn":"10.40\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.22","rise":"-8.54%","volumn":"16.32\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"36.11","rise":"-6.23%","volumn":"24.52\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"34.55","rise":"-10.28%","volumn":"16.20\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.45","rise":"-7.95%","volumn":"14.81\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"35.00","rise":"-9.11%","volumn":"12.35\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"34.71","rise":"-9.87%","volumn":"20.43\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"35.11","rise":"-8.83%","volumn":"19.16\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"35.66","rise":"-7.40%","volumn":"23.72\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"35.59","rise":"-7.58%","volumn":"17.83\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.48","rise":"-7.87%","volumn":"16.96\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.63","rise":"-7.48%","volumn":"15.28\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"37.33","rise":"-3.06%","volumn":"26.78\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"38.08","rise":"-1.12%","volumn":"23.51\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.48%","volumn":"11.26\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.15","rise":"-3.53%","volumn":"9.17\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.74","rise":"-4.60%","volumn":"7.89\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"36.99","rise":"-3.95%","volumn":"7.08\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"36.86","rise":"-4.28%","volumn":"11.35\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"36.07","rise":"-6.34%","volumn":"10.91\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.10","rise":"-6.26%","volumn":"7.39\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.98","rise":"-6.57%","volumn":"6.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.64","rise":"-7.45%","volumn":"9.90\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.95","rise":"-6.65%","volumn":"9.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.67","rise":"-4.78%","volumn":"9.29\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.67","rise":"-4.78%","volumn":"7.39\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"36.80","rise":"-4.44%","volumn":"9.53\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.30","rise":"-3.14%","volumn":"15.47\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"37.24","rise":"-3.30%","volumn":"11.98\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.26","rise":"-3.25%","volumn":"5.42\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.93","rise":"-4.10%","volumn":"7.43\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.26","rise":"-5.84%","volumn":"7.79\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.09","rise":"-6.28%","volumn":"7.01\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"35.71","rise":"-7.27%","volumn":"5.54\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.27","rise":"-5.82%","volumn":"7.23\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.86","rise":"-1.69%","volumn":"17.33\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"37.48","rise":"-2.67%","volumn":"9.50\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"37.62","rise":"-2.31%","volumn":"8.82\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"37.96","rise":"-1.43%","volumn":"9.25\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.74","rise":"-2.00%","volumn":"7.59\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.00","rise":"-6.52%","volumn":"14.76\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.47","rise":"-10.49%","volumn":"14.39\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"34.87","rise":"-9.45%","volumn":"11.64\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.37","rise":"-10.75%","volumn":"9.05\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"33.93","rise":"-11.89%","volumn":"11.75\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.95","rise":"-11.84%","volumn":"10.28\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.50","rise":"-13.01%","volumn":"31.06\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.22","rise":"-13.74%","volumn":"23.42\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"33.60","rise":"-12.75%","volumn":"12.15\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"33.15","rise":"-13.92%","volumn":"10.10\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"32.53","rise":"-15.53%","volumn":"10.80\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"32.74","rise":"-14.98%","volumn":"10.84\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"33.49","rise":"-13.04%","volumn":"19.03\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.64","rise":"-15.24%","volumn":"14.63\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.11","rise":"-16.62%","volumn":"16.83\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.99","rise":"-16.93%","volumn":"17.03\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"30.90","rise":"-19.76%","volumn":"26.00\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.25","rise":"-18.85%","volumn":"13.09\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"30.94","rise":"-19.66%","volumn":"22.51\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.93","rise":"-17.09%","volumn":"23.19\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.62","rise":"-17.89%","volumn":"9.43\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.57","rise":"-18.02%","volumn":"10.74\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.36","rise":"-18.57%","volumn":"13.74\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.60","rise":"-17.94%","volumn":"16.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.43","rise":"-18.38%","volumn":"6.77\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.75","rise":"-17.55%","volumn":"7.94\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.37","rise":"-18.54%","volumn":"8.31\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.73","rise":"-20.20%","volumn":"12.32\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.53","rise":"-20.72%","volumn":"7.53\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.98","rise":"-22.15%","volumn":"13.80\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.04","rise":"-21.99%","volumn":"10.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.20","rise":"-21.58%","volumn":"10.39\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"29.45","rise":"-23.53%","volumn":"13.02\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.60","rise":"-25.73%","volumn":"14.39\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"28.65","rise":"-25.60%","volumn":"12.43\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.76","rise":"-25.32%","volumn":"10.18\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.49","rise":"-26.02%","volumn":"11.50\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"28.77","rise":"-25.29%","volumn":"14.38\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"28.80","rise":"-25.21%","volumn":"9.10\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"28.23","rise":"-26.69%","volumn":"8.49\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"28.00","rise":"-27.29%","volumn":"10.02\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"27.92","rise":"-27.50%","volumn":"9.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"27.80","rise":"-27.81%","volumn":"8.23\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"27.88","rise":"-27.60%","volumn":"8.64\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"27.30","rise":"-29.11%","volumn":"7.40\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.36","rise":"-28.95%","volumn":"9.92\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"27.53","rise":"-28.51%","volumn":"10.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"27.44","rise":"-28.75%","volumn":"7.85\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.65","rise":"-28.20%","volumn":"8.08\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"27.33","rise":"-29.03%","volumn":"12.45\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"28.58","rise":"-25.79%","volumn":"21.47\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.35","rise":"-26.38%","volumn":"17.75\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.99","rise":"-27.32%","volumn":"14.34\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"28.11","rise":"-27.01%","volumn":"13.40\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.85","rise":"-30.28%","volumn":"27.07\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.80","rise":"-30.41%","volumn":"19.96\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.24","rise":"-31.86%","volumn":"14.52\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.36","rise":"-31.55%","volumn":"11.54\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.80","rise":"-33.00%","volumn":"14.00\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.86","rise":"-32.85%","volumn":"11.86\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.72","rise":"-33.21%","volumn":"11.13\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-32.82%","volumn":"10.21\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"26.38","rise":"-31.50%","volumn":"15.44\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.82","rise":"-32.95%","volumn":"14.49\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"26.06","rise":"-32.33%","volumn":"23.36\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.89","rise":"-32.77%","volumn":"15.59\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.84","rise":"-32.90%","volumn":"20.94\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.60","rise":"-33.52%","volumn":"19.15\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"26.95","rise":"-30.02%","volumn":"28.05\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"28.69","rise":"-25.50%","volumn":"38.75\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"28.62","rise":"-25.68%","volumn":"22.19\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.99","rise":"-24.72%","volumn":"26.54\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.46","rise":"-26.10%","volumn":"15.77\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.74","rise":"-25.37%","volumn":"18.68\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.06","rise":"-27.14%","volumn":"17.14\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.20","rise":"-26.77%","volumn":"17.85\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.03","rise":"-24.62%","volumn":"23.91\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"30.14","rise":"-21.73%","volumn":"26.56\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.18","rise":"-21.63%","volumn":"22.13\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"30.79","rise":"-20.05%","volumn":"22.96\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"30.98","rise":"-19.55%","volumn":"15.93\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.59","rise":"-20.57%","volumn":"11.23\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"31.34","rise":"-18.62%","volumn":"20.55\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.50","rise":"-18.20%","volumn":"9.69\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.55","rise":"-18.07%","volumn":"12.71\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"30.40","rise":"-21.06%","volumn":"15.95\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"30.40","rise":"-21.06%","volumn":"12.65\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"30.00","rise":"-22.10%","volumn":"13.57\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.33","rise":"-21.24%","volumn":"12.87\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.95","rise":"-22.23%","volumn":"16.19\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"29.36","rise":"-23.76%","volumn":"15.55\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"29.73","rise":"-22.80%","volumn":"18.82\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.37","rise":"-23.73%","volumn":"13.37\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"29.15","rise":"-24.31%","volumn":"14.00\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.08","rise":"-24.49%","volumn":"8.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.39","rise":"-23.68%","volumn":"12.43\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"29.96","rise":"-22.20%","volumn":"20.48\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.92","rise":"-24.90%","volumn":"24.27\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"28.81","rise":"-25.19%","volumn":"15.19\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"28.65","rise":"-25.60%","volumn":"10.66\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.37","rise":"-23.73%","volumn":"15.95\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"28.89","rise":"-24.98%","volumn":"12.34\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.07","rise":"-24.51%","volumn":"8.81\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.94","rise":"-24.85%","volumn":"9.78\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"28.40","rise":"-26.25%","volumn":"12.64\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"28.15","rise":"-26.90%","volumn":"8.74\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"28.64","rise":"-25.63%","volumn":"9.73\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"28.13","rise":"-26.95%","volumn":"11.41\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"28.50","rise":"-25.99%","volumn":"15.18\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.50","rise":"-25.99%","volumn":"14.87\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.43","rise":"-23.58%","volumn":"17.62\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.07","rise":"-24.51%","volumn":"12.31\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"28.89","rise":"-24.98%","volumn":"8.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"28.19","rise":"-26.80%","volumn":"10.70\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.91","rise":"-27.53%","volumn":"8.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.53","rise":"-28.51%","volumn":"9.42\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.60","rise":"-28.33%","volumn":"8.27\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.53","rise":"-31.11%","volumn":"14.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.52","rise":"-28.54%","volumn":"19.96\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.13","rise":"-29.55%","volumn":"15.50\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.56","rise":"-28.43%","volumn":"14.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.47","rise":"-26.07%","volumn":"25.12\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.09","rise":"-27.06%","volumn":"16.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.46","rise":"-26.10%","volumn":"19.15\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-25.79%","volumn":"10.49\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.96","rise":"-24.80%","volumn":"14.70\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"-24.54%","volumn":"10.52\u4e07","time":"04\/25"}]}}}

29.64
2.00%
29.49
1.47%
29.34
0.95%
29.18
0.42%
29.03
-0.10%

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

29.15
1.36%
28.87
0.38%
28.59
-0.59%
28.31
-1.56%
28.03
-2.54%

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

29.43
4.62%
28.70
2.04%
27.98
-0.53%
27.26
-3.11%
26.53
-5.69%

2024/03/27
2024/04/25

42.26
9.74%
38.09
-1.08%
33.93
-11.89%
29.77
-22.71%
25.60
-33.52%

2023/04/28
2024/04/25

资讯
公告
股圈
研报

- 中国人寿:中国人寿H股公告(2)
  1小时前
- 中国人寿:一季度实现净利润206.44亿元
  4小时前
查看更多资讯

查看中国人寿更多内容

数据由九方智投提供

中国人寿(601628)资金流向数据中心

中国人寿(601628)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比净额净占比净额净占比净额...

东方财富网

中国人寿28.89(-0.62%) 个股资讯新浪财经新浪网

新浪财经中国人寿(601628)行情中心,为您提供中国人寿(601628)个股资讯信息数据查询. ... 中国人寿(601628.SH) -0.18 -0.62% 28.89 涨停:31.98 跌停:26.16 停牌 2024-04-03 15...

vip.stock.finance.sina.com.cn 4月22日

中国人寿(601628) 资金流向证券之星

证券之星提供详细中国人寿(601628)当日资金流向,历史资金流向,行业资金流向,主力动向,资金流向排名,实时盘口统计等全方位信息!更多中国人寿(601628)信息尽在证券之星! ...

股票行情 4月22日

中国人寿28.89 0.18(-0.62%)股票价格行情走势图东方财富网

提供中国人寿(601628)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国人寿(601628)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

股票行情快报:中国人寿(601628)4月26日主力资金净买入3589.66万...

中国人寿2024年一季报显示,公司主营收入1209.7亿元,同比上升14.43%;归母净利润206.44亿元,同比下降9.34%;扣非净利润207.14亿元,同比下降9.18%;负债率91.92%,投资收益...

证券之星股票频道 56分钟前

中国人寿(601628) 股票行情中心搜狐证券

中国人寿(601628)的实时行情,及时准确的提供中国人寿(601628)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供中...

搜狐股票

中国人寿(601628) 历史行情股票行情中心

中国人寿(601628)的历史行情,提供中国人寿(601628)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 4月22日

601628中国人寿股票,概念,资讯,产品,前景,技术分析赢家财富网

【中国人寿副总裁:预计今年投资环境会明显改善关注高股息股票的配置价值】3月28日电,中国人寿副总裁刘晖在该公司2023年度业绩发布会上表示,今年以来,随着稳增【新华...

yjcf360.com 4月21日

中国人寿(601628)4月23日主力资金净买入21.96万元股票频道证券...

中国人寿2023年年报显示,公司主营收入8378.59亿元,同比上升1.43%;归母净利润211.1亿元,同比下降34.2%;扣非净利润212.85亿元,同比下降33.85%;其...

证券之星股票频道 4月23日

没有更多结果了~

意见反馈
页面反馈