603156_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 603156股吧 002650 600495 603156东方财富网 603156股吧讨论社区 603156养元饮品股票 002279 002460 603156股票 603156东方财富股吧

养元饮品[603156]

0.25（0.99%）

2024-04-26 10:39:19交易中（北京时间）

今开
25.10
最高
25.71
市盈率

昨收
25.31
最低
25.03
总市值
323.46亿

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":["25.70","25.55","25.40","25.25","25.10"]},"cyrate":{"o":["1.54%","0.95%","0.36%","-0.24%","-0.83%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.10","rise":"-0.83%","volumn":"134.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.45","rise":"0.55%","volumn":"1200.00","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.53","rise":"0.87%","volumn":"2014.00","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.56","rise":"0.99%","volumn":"2470.00","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.50","rise":"0.75%","volumn":"3100.00","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.53","rise":"0.87%","volumn":"3416.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.53","rise":"0.87%","volumn":"3785.00","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.55","rise":"0.95%","volumn":"4213.00","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.62","rise":"1.22%","volumn":"4827.00","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.70","rise":"1.54%","volumn":"5497.00","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.58","rise":"1.07%","volumn":"6441.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.60","rise":"1.15%","volumn":"6924.00","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.51","rise":"0.79%","volumn":"7415.00","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.54","rise":"0.91%","volumn":"7662.00","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.46","rise":"0.59%","volumn":"7985.00","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.54","rise":"0.91%","volumn":"8447.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.54","rise":"0.91%","volumn":"9071.00","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.56","rise":"0.99%","volumn":"9247.00","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.54","rise":"0.91%","volumn":"9490.00","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.45","rise":"0.55%","volumn":"9817.00","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.38","rise":"0.28%","volumn":"9894.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.33","rise":"0.08%","volumn":"1.02\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.32","rise":"0.04%","volumn":"1.10\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.37","rise":"0.24%","volumn":"1.11\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.34","rise":"0.12%","volumn":"1.13\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.38","rise":"0.28%","volumn":"1.14\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.36","rise":"0.20%","volumn":"1.15\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.40","rise":"0.36%","volumn":"1.17\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.38","rise":"0.28%","volumn":"1.18\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.38","rise":"0.28%","volumn":"1.19\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.39","rise":"0.32%","volumn":"1.20\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.35","rise":"0.16%","volumn":"1.27\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.37","rise":"0.24%","volumn":"1.29\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.38","rise":"0.28%","volumn":"1.31\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.43","rise":"0.47%","volumn":"1.32\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.44","rise":"0.51%","volumn":"1.35\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.46","rise":"0.59%","volumn":"1.36\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.41","rise":"0.40%","volumn":"1.38\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.39","rise":"0.32%","volumn":"1.39\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.39","rise":"0.32%","volumn":"1.39\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.39","rise":"0.32%","volumn":"1.40\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.37","rise":"0.24%","volumn":"1.41\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.40","rise":"0.36%","volumn":"1.42\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.44","rise":"0.51%","volumn":"1.44\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.42","rise":"0.43%","volumn":"1.48\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.48","rise":"0.67%","volumn":"1.49\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.49","rise":"0.71%","volumn":"1.51\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.52","rise":"0.83%","volumn":"1.53\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.51","rise":"0.79%","volumn":"1.54\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.48","rise":"0.67%","volumn":"1.56\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.47","rise":"0.63%","volumn":"1.57\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.45","rise":"0.55%","volumn":"1.59\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.44","rise":"0.51%","volumn":"1.60\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.46","rise":"0.59%","volumn":"1.61\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.47","rise":"0.63%","volumn":"1.62\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.46","rise":"0.59%","volumn":"1.63\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.45","rise":"0.55%","volumn":"1.64\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.42","rise":"0.43%","volumn":"1.65\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.48","rise":"0.67%","volumn":"1.66\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.48","rise":"0.67%","volumn":"1.67\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.46","rise":"0.59%","volumn":"1.68\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.51","rise":"0.79%","volumn":"1.70\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.54","rise":"0.91%","volumn":"1.71\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.53","rise":"0.87%","volumn":"1.71\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.56","rise":"0.99%","volumn":"1.73\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.56","rise":"0.99%","volumn":"1.74\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.55","rise":"0.95%","volumn":"1.75\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.54","rise":"0.91%","volumn":"1.75\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.58","rise":"1.07%","volumn":"1.77\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.55","rise":"0.95%","volumn":"1.79\u4e07","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.56","rise":"0.99%","volumn":"1.80\u4e07","time":"10:40"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["27.58","27.00","26.42","25.85","25.27"]},"cyrate":{"o":["2.87%","0.72%","-1.44%","-3.59%","-5.74%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.81","rise":"0","volumn":"3850.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.86","rise":"0.19%","volumn":"1271.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.64","rise":"-0.63%","volumn":"1222.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.71","rise":"-0.37%","volumn":"640.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.77","rise":"-0.15%","volumn":"944.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.82","rise":"0.04%","volumn":"533.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.85","rise":"0.15%","volumn":"971.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.83","rise":"0.07%","volumn":"1177.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.85","rise":"0.15%","volumn":"467.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.78","rise":"-0.11%","volumn":"760.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.76","rise":"-0.19%","volumn":"476.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.83","rise":"0.07%","volumn":"347.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.73","rise":"-0.30%","volumn":"286.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.74","rise":"-0.26%","volumn":"589.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.78","rise":"-0.11%","volumn":"536.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.78","rise":"-0.11%","volumn":"274.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.84","rise":"0.11%","volumn":"476.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.78","rise":"-0.11%","volumn":"410.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.71","rise":"-0.37%","volumn":"886.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.70","rise":"-0.41%","volumn":"1159.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.66","rise":"-0.56%","volumn":"446.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.63","rise":"-0.67%","volumn":"543.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.77","rise":"-0.15%","volumn":"564.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.73","rise":"-0.30%","volumn":"234.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.81","rise":"0.00%","volumn":"489.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"-0.04%","volumn":"525.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.84","rise":"0.11%","volumn":"502.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.84","rise":"0.11%","volumn":"913.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.88","rise":"0.26%","volumn":"629.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.92","rise":"0.41%","volumn":"563.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.96","rise":"0.56%","volumn":"2357.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.90","rise":"0.34%","volumn":"505.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.81","rise":"0.00%","volumn":"348.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"-0.04%","volumn":"336.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.84","rise":"0.11%","volumn":"178.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"-0.04%","volumn":"390.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.87","rise":"0.22%","volumn":"555.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.85","rise":"0.15%","volumn":"182.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.83","rise":"0.07%","volumn":"310.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.82","rise":"0.04%","volumn":"213.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.90","rise":"0.34%","volumn":"553.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"-0.04%","volumn":"390.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"-0.04%","volumn":"594.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.84","rise":"0.11%","volumn":"525.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.88","rise":"0.26%","volumn":"393.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.87","rise":"0.22%","volumn":"744.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.79","rise":"-0.07%","volumn":"1314.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.86","rise":"0.19%","volumn":"1147.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.96","rise":"0.56%","volumn":"2920.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.19","rise":"1.42%","volumn":"3177.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.27","rise":"1.72%","volumn":"5561.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.34","rise":"1.98%","volumn":"3081.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.38","rise":"2.13%","volumn":"1955.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.32","rise":"1.90%","volumn":"1084.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.39","rise":"2.16%","volumn":"957.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.39","rise":"2.16%","volumn":"611.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.38","rise":"2.13%","volumn":"477.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.41","rise":"2.24%","volumn":"864.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.38","rise":"2.13%","volumn":"1981.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.50","rise":"2.57%","volumn":"1055.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.55","rise":"2.76%","volumn":"2551.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.58","rise":"2.87%","volumn":"2210.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.40","rise":"2.20%","volumn":"846.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.30","rise":"1.83%","volumn":"1300.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.28","rise":"1.75%","volumn":"871.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.12","rise":"1.16%","volumn":"1763.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.26","rise":"1.68%","volumn":"664.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.18","rise":"1.38%","volumn":"362.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.20","rise":"1.45%","volumn":"372.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.17","rise":"1.34%","volumn":"481.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.26","rise":"1.68%","volumn":"287.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.14","rise":"1.23%","volumn":"460.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.21","rise":"1.49%","volumn":"1326.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.17","rise":"1.34%","volumn":"196.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.21","rise":"1.49%","volumn":"608.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.18","rise":"1.38%","volumn":"243.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.24","rise":"1.60%","volumn":"342.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.23","rise":"1.57%","volumn":"409.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.20","rise":"1.45%","volumn":"403.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.24","rise":"1.60%","volumn":"431.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.20","rise":"1.45%","volumn":"920.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.27","rise":"1.72%","volumn":"369.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.28","rise":"1.75%","volumn":"487.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.26","rise":"1.68%","volumn":"735.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.27","rise":"1.72%","volumn":"408.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.31","rise":"1.86%","volumn":"263.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.28","rise":"1.75%","volumn":"289.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.30","rise":"1.83%","volumn":"384.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.29","rise":"1.79%","volumn":"551.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.21","rise":"1.49%","volumn":"915.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.16","rise":"1.31%","volumn":"588.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.14","rise":"1.23%","volumn":"548.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.15","rise":"1.27%","volumn":"601.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.18","rise":"1.38%","volumn":"1007.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.14","rise":"1.23%","volumn":"836.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.20","rise":"1.45%","volumn":"1156.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.29","rise":"1.79%","volumn":"3819.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.20","rise":"1.45%","volumn":"1654.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.90","rise":"0.34%","volumn":"2072.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.72","rise":"-0.34%","volumn":"4677.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.40","rise":"-1.53%","volumn":"5187.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.20","rise":"-2.28%","volumn":"5572.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.08","rise":"-2.72%","volumn":"4243.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.23","rise":"-2.16%","volumn":"2464.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.26","rise":"-2.05%","volumn":"1944.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.18","rise":"-2.35%","volumn":"1797.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.32","rise":"-1.83%","volumn":"801.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.38","rise":"-1.60%","volumn":"957.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.36","rise":"-1.68%","volumn":"1106.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.28","rise":"-1.98%","volumn":"748.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.31","rise":"-1.86%","volumn":"448.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.32","rise":"-1.83%","volumn":"1409.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.94%","volumn":"284.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.27","rise":"-2.01%","volumn":"868.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.39","rise":"-1.57%","volumn":"1027.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.39","rise":"-1.57%","volumn":"242.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.38","rise":"-1.60%","volumn":"311.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.39","rise":"-1.57%","volumn":"247.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.38","rise":"-1.60%","volumn":"207.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.38","rise":"-1.60%","volumn":"194.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.39","rise":"-1.57%","volumn":"769.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.36","rise":"-1.68%","volumn":"274.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.32","rise":"-1.83%","volumn":"295.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.34","rise":"-1.75%","volumn":"523.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.31","rise":"-1.86%","volumn":"508.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.26","rise":"-2.05%","volumn":"355.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.16","rise":"-2.42%","volumn":"602.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.21","rise":"-2.24%","volumn":"469.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.10","rise":"-2.65%","volumn":"895.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.15","rise":"-2.46%","volumn":"593.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.13","rise":"-2.54%","volumn":"917.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.09","rise":"-2.69%","volumn":"920.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.09","rise":"-2.69%","volumn":"894.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.09","rise":"-2.69%","volumn":"857.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.05","rise":"-2.83%","volumn":"1282.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.99","rise":"-3.06%","volumn":"1698.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.95","rise":"-3.21%","volumn":"1014.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.92","rise":"-3.32%","volumn":"1332.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"26.01","rise":"-2.98%","volumn":"1573.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.96","rise":"-3.17%","volumn":"1278.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.88","rise":"-3.47%","volumn":"1696.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.90","rise":"-3.39%","volumn":"2149.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.93","rise":"-3.28%","volumn":"1364.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.89","rise":"-3.43%","volumn":"1227.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.69","rise":"-4.18%","volumn":"8318.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.83","rise":"-3.66%","volumn":"2320.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.95","rise":"-3.21%","volumn":"1712.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.88","rise":"-3.47%","volumn":"1601.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.91","rise":"-3.36%","volumn":"1286.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.72","rise":"-4.07%","volumn":"1253.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.81","rise":"-3.73%","volumn":"821.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.88","rise":"-3.47%","volumn":"921.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.83","rise":"-3.66%","volumn":"1032.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.72","rise":"-4.07%","volumn":"1822.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.65","rise":"-4.33%","volumn":"1222.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.64","rise":"-4.36%","volumn":"751.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.51","rise":"-4.85%","volumn":"2778.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.61","rise":"-4.48%","volumn":"3989.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.61","rise":"-4.48%","volumn":"612.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.75","rise":"-3.95%","volumn":"1003.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.83","rise":"-3.66%","volumn":"696.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.77","rise":"-3.88%","volumn":"719.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.79","rise":"-3.80%","volumn":"930.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.79","rise":"-3.80%","volumn":"398.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.78","rise":"-3.84%","volumn":"885.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.73","rise":"-4.03%","volumn":"924.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.75","rise":"-3.95%","volumn":"737.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.73","rise":"-4.03%","volumn":"696.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.67","rise":"-4.25%","volumn":"1800.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.73","rise":"-4.03%","volumn":"1081.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.76","rise":"-3.92%","volumn":"908.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.86","rise":"-3.54%","volumn":"744.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.88","rise":"-3.47%","volumn":"991.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.90","rise":"-3.39%","volumn":"764.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.91","rise":"-3.36%","volumn":"671.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.87","rise":"-3.51%","volumn":"823.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.85","rise":"-3.58%","volumn":"628.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.91","rise":"-3.36%","volumn":"724.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.83","rise":"-3.66%","volumn":"752.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.79","rise":"-3.80%","volumn":"796.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.76","rise":"-3.92%","volumn":"865.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.76","rise":"-3.92%","volumn":"1718.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.72","rise":"-4.07%","volumn":"1207.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.79","rise":"-3.80%","volumn":"1174.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.76","rise":"-3.92%","volumn":"928.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.78","rise":"-3.84%","volumn":"816.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.85","rise":"-3.58%","volumn":"1256.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.91","rise":"-3.36%","volumn":"1166.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.89","rise":"-3.43%","volumn":"1021.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.88","rise":"-3.47%","volumn":"884.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.84","rise":"-3.62%","volumn":"937.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.85","rise":"-3.58%","volumn":"837.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.58","rise":"-4.59%","volumn":"2082.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.63","rise":"-4.40%","volumn":"1456.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.65","rise":"-4.33%","volumn":"1082.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.51","rise":"-4.85%","volumn":"1586.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-5.63%","volumn":"2443.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-5.63%","volumn":"2527.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.41","rise":"-5.22%","volumn":"604.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.41","rise":"-5.22%","volumn":"984.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.34","rise":"-5.48%","volumn":"513.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.34","rise":"-5.48%","volumn":"495.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.36","rise":"-5.41%","volumn":"414.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.36","rise":"-5.41%","volumn":"343.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-5.63%","volumn":"872.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.41","rise":"-5.22%","volumn":"3972.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.47","rise":"-5.00%","volumn":"613.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.43","rise":"-5.15%","volumn":"625.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.40","rise":"-5.26%","volumn":"370.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.51","rise":"-4.85%","volumn":"692.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.57","rise":"-4.63%","volumn":"613.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.43","rise":"-5.15%","volumn":"816.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.40","rise":"-5.26%","volumn":"1899.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.37","rise":"-5.37%","volumn":"780.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.37","rise":"-5.37%","volumn":"393.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.37","rise":"-5.37%","volumn":"213.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.35","rise":"-5.45%","volumn":"893.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.39","rise":"-5.30%","volumn":"869.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.37","rise":"-5.37%","volumn":"602.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-5.59%","volumn":"519.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-5.56%","volumn":"797.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-5.59%","volumn":"602.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-5.63%","volumn":"441.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-5.56%","volumn":"461.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.35","rise":"-5.45%","volumn":"677.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.33","rise":"-5.52%","volumn":"357.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.28","rise":"-5.71%","volumn":"594.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.28","rise":"-5.71%","volumn":"1114.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-5.67%","volumn":"833.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.27","rise":"-5.74%","volumn":"779.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-5.67%","volumn":"303.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-5.56%","volumn":"724.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.27","rise":"-5.74%","volumn":"327.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.28","rise":"-5.71%","volumn":"293.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-5.59%","volumn":"518.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.34","rise":"-5.48%","volumn":"542.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-5.56%","volumn":"842.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.34","rise":"-5.48%","volumn":"744.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.34","rise":"-5.48%","volumn":"1565.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-5.59%","volumn":"1113.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["27.20","26.66","26.12","25.57","25.03"]},"cyrate":{"o":["7.26%","5.12%","2.98%","0.84%","-1.30%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"25.36","rise":"0","volumn":"1.99\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"25.03","rise":"-1.30%","volumn":"2.77\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"25.44","rise":"0.32%","volumn":"1.99\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"25.22","rise":"-0.55%","volumn":"4.55\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.43","rise":"0.28%","volumn":"3.02\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"25.59","rise":"0.91%","volumn":"2.51\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.43","rise":"0.28%","volumn":"2.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"25.55","rise":"0.75%","volumn":"1.95\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.45","rise":"0.35%","volumn":"2.19\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.70","rise":"1.34%","volumn":"2.63\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.81","rise":"1.77%","volumn":"2.39\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.21","rise":"3.35%","volumn":"4.85\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.18","rise":"3.23%","volumn":"4.71\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"26.20","rise":"3.31%","volumn":"4.66\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.76","rise":"5.52%","volumn":"4.20\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.86","rise":"5.91%","volumn":"3.37\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.20","rise":"7.26%","volumn":"4.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.89","rise":"2.09%","volumn":"6.58\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.85","rise":"1.93%","volumn":"6.09\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.20%","volumn":"4.29\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["27.20","25.35","23.50","21.66","19.81"]},"cyrate":{"o":["12.77%","5.11%","-2.55%","-10.21%","-17.87%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"24.12","rise":"0","volumn":"5.39\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"24.69","rise":"2.36%","volumn":"6.31\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"24.88","rise":"3.15%","volumn":"8.23\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"24.47","rise":"1.45%","volumn":"4.93\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.46","rise":"1.41%","volumn":"2.97\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"24.78","rise":"2.74%","volumn":"4.56\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"24.90","rise":"3.23%","volumn":"5.16\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.65","rise":"6.34%","volumn":"5.52\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.00","rise":"3.65%","volumn":"5.98\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"25.23","rise":"4.60%","volumn":"4.53\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"24.70","rise":"2.40%","volumn":"3.25\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"24.71","rise":"2.45%","volumn":"2.54\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"24.80","rise":"2.82%","volumn":"3.19\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"25.24","rise":"4.64%","volumn":"3.17\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.45","rise":"5.51%","volumn":"3.64\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"25.06","rise":"3.90%","volumn":"2.84\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"24.92","rise":"3.32%","volumn":"3.07\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"25.13","rise":"4.19%","volumn":"3.21\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"25.63","rise":"6.26%","volumn":"4.43\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"25.91","rise":"7.42%","volumn":"3.31\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.97","rise":"11.82%","volumn":"8.70\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.69","rise":"2.36%","volumn":"6.04\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.46","rise":"1.41%","volumn":"3.13\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"24.30","rise":"0.75%","volumn":"2.23\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.99","rise":"-0.54%","volumn":"2.47\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"23.83","rise":"-1.20%","volumn":"1.31\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"24.01","rise":"-0.46%","volumn":"2.89\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.99","rise":"-0.54%","volumn":"5.54\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"23.77","rise":"-1.45%","volumn":"2.91\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.17","rise":"0.21%","volumn":"2.53\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.60","rise":"1.99%","volumn":"2.12\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"25.28","rise":"4.81%","volumn":"2.22\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"25.05","rise":"3.86%","volumn":"2.13\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"24.66","rise":"2.24%","volumn":"1.76\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"24.73","rise":"2.53%","volumn":"1.24\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.77","rise":"2.69%","volumn":"1.18\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.63","rise":"2.11%","volumn":"2.06\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"24.50","rise":"1.58%","volumn":"1.34\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.95","rise":"3.44%","volumn":"1.25\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.04","rise":"3.81%","volumn":"1.62\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.70","rise":"2.40%","volumn":"1.25\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.18","rise":"4.39%","volumn":"2.11\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"24.84","rise":"2.99%","volumn":"1.35\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.88","rise":"3.15%","volumn":"1.81\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.61","rise":"2.03%","volumn":"1.03\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.72","rise":"2.49%","volumn":"7948.00","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.94","rise":"3.40%","volumn":"1.18\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.03","rise":"3.77%","volumn":"9492.00","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"25.04","rise":"3.81%","volumn":"9094.00","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"25.55","rise":"5.93%","volumn":"1.84\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"25.61","rise":"6.18%","volumn":"1.17\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"25.30","rise":"4.89%","volumn":"1.13\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"25.03","rise":"3.77%","volumn":"1.02\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.19","rise":"4.44%","volumn":"1.14\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"5.80%","volumn":"2.34\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.69","rise":"6.51%","volumn":"1.75\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"25.70","rise":"6.55%","volumn":"1.41\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.59","rise":"6.09%","volumn":"1.46\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"25.74","rise":"6.72%","volumn":"1.24\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.70","rise":"6.55%","volumn":"1.14\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"25.97","rise":"7.67%","volumn":"1.56\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"26.49","rise":"9.83%","volumn":"2.38\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.41","rise":"9.49%","volumn":"2.10\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.06","rise":"8.04%","volumn":"2.15\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.01","rise":"7.84%","volumn":"1.77\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.85","rise":"7.17%","volumn":"1.58\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.00","rise":"7.79%","volumn":"1.53\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.90","rise":"7.38%","volumn":"1.22\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.88","rise":"7.30%","volumn":"9776.00","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.81","rise":"7.01%","volumn":"7243.00","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.54","rise":"5.89%","volumn":"1.11\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.85","rise":"7.17%","volumn":"1.55\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"26.19","rise":"8.58%","volumn":"1.61\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"26.28","rise":"8.96%","volumn":"2.22\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"26.55","rise":"10.07%","volumn":"1.63\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"26.76","rise":"10.95%","volumn":"2.17\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"26.54","rise":"10.03%","volumn":"1.93\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.84","rise":"7.13%","volumn":"3.05\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"25.67","rise":"6.43%","volumn":"2.13\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"26.44","rise":"9.62%","volumn":"1.30\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"26.06","rise":"8.04%","volumn":"2.46\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"24.25","rise":"0.54%","volumn":"6.55\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.26","rise":"0.58%","volumn":"4.96\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"24.31","rise":"0.79%","volumn":"2.85\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.55","rise":"1.78%","volumn":"2.12\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.83","rise":"2.94%","volumn":"1.68\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"25.21","rise":"4.52%","volumn":"2.64\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"25.17","rise":"4.35%","volumn":"2.45\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.20","rise":"4.48%","volumn":"1.76\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"24.69","rise":"2.36%","volumn":"2.40\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.77","rise":"-1.45%","volumn":"2.84\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.81","rise":"-1.29%","volumn":"3.21\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.16","rise":"0.17%","volumn":"2.28\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"24.15","rise":"0.12%","volumn":"1.75\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.07","rise":"-0.21%","volumn":"2.19\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.16","rise":"0.17%","volumn":"3.17\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.65","rise":"2.20%","volumn":"2.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.92","rise":"3.32%","volumn":"1.84\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"25.24","rise":"4.64%","volumn":"1.66\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"24.97","rise":"3.52%","volumn":"2.39\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.11","rise":"4.10%","volumn":"1.92\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.31","rise":"4.93%","volumn":"2.30\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.15","rise":"4.27%","volumn":"1.58\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.07","rise":"3.94%","volumn":"1.29\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"24.44","rise":"1.33%","volumn":"3.04\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"24.27","rise":"0.62%","volumn":"1.94\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.16","rise":"0.17%","volumn":"1.72\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.20","rise":"0.33%","volumn":"1.61\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.86","rise":"-1.08%","volumn":"1.64\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.89","rise":"-0.95%","volumn":"1.22\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.95","rise":"-0.70%","volumn":"1.66\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.03","rise":"-0.37%","volumn":"1.56\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"24.29","rise":"0.70%","volumn":"1.60\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.00","rise":"-0.50%","volumn":"1.32\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.83","rise":"-1.20%","volumn":"1.17\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"23.46","rise":"-2.74%","volumn":"2.22\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.69","rise":"-1.78%","volumn":"2.03\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.27","rise":"0.62%","volumn":"2.44\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.65","rise":"2.20%","volumn":"1.69\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.22","rise":"4.56%","volumn":"2.44\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.46","rise":"5.56%","volumn":"2.42\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.89","rise":"3.19%","volumn":"1.39\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.60","rise":"1.99%","volumn":"1.99\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.68","rise":"2.32%","volumn":"1.25\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.90","rise":"3.23%","volumn":"1.19\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"24.47","rise":"1.45%","volumn":"2.31\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"24.39","rise":"1.12%","volumn":"1.05\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"24.15","rise":"0.12%","volumn":"1.36\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.05","rise":"-0.29%","volumn":"1.01\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.91","rise":"-0.87%","volumn":"1.32\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.82","rise":"-1.24%","volumn":"1.35\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.61","rise":"-2.11%","volumn":"1.38\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.59","rise":"-2.20%","volumn":"2.33\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.27","rise":"-3.52%","volumn":"2.63\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.31","rise":"-3.36%","volumn":"1.56\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.39","rise":"-3.03%","volumn":"2.04\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.30","rise":"-3.40%","volumn":"2.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.84","rise":"-5.31%","volumn":"2.45\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.83","rise":"-5.35%","volumn":"4.37\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"22.42","rise":"-7.05%","volumn":"5.11\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.49","rise":"-6.76%","volumn":"3.10\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.65","rise":"-6.09%","volumn":"2.58\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"22.43","rise":"-7.01%","volumn":"2.23\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"22.53","rise":"-6.59%","volumn":"3.04\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"22.11","rise":"-8.33%","volumn":"3.83\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.72","rise":"-9.95%","volumn":"3.79\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"21.68","rise":"-10.12%","volumn":"2.81\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"21.24","rise":"-11.94%","volumn":"5.11\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"21.08","rise":"-12.60%","volumn":"9.73\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"21.42","rise":"-11.19%","volumn":"17.55\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.53","rise":"-14.88%","volumn":"13.76\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.76","rise":"-13.93%","volumn":"5.77\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"20.25","rise":"-16.04%","volumn":"5.05\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"20.14","rise":"-16.50%","volumn":"3.26\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"20.17","rise":"-16.38%","volumn":"2.79\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.97","rise":"-17.21%","volumn":"2.97\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"20.04","rise":"-16.92%","volumn":"2.10\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.83","rise":"-17.79%","volumn":"2.67\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.91","rise":"-17.45%","volumn":"2.85\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.81","rise":"-17.87%","volumn":"2.90\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"20.06","rise":"-16.83%","volumn":"2.86\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.30","rise":"-15.84%","volumn":"4.14\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.48","rise":"-15.09%","volumn":"3.62\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.89","rise":"-13.39%","volumn":"3.91\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"21.26","rise":"-11.86%","volumn":"5.01\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.07","rise":"-12.65%","volumn":"5.83\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.16","rise":"-12.27%","volumn":"3.06\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.82","rise":"-13.68%","volumn":"3.99\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.01","rise":"-12.89%","volumn":"4.67\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.47","rise":"-15.13%","volumn":"3.85\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.69","rise":"-14.22%","volumn":"3.65\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"21.38","rise":"-11.36%","volumn":"5.99\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"22.02","rise":"-8.71%","volumn":"7.22\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"21.98","rise":"-8.87%","volumn":"4.34\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"22.31","rise":"-7.50%","volumn":"4.57\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.72","rise":"-5.80%","volumn":"5.24\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"22.35","rise":"-7.34%","volumn":"4.20\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"22.30","rise":"-7.55%","volumn":"5.59\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"22.23","rise":"-7.84%","volumn":"2.72\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"21.10","rise":"-12.52%","volumn":"4.11\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"21.85","rise":"-9.41%","volumn":"5.51\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.00","rise":"-8.79%","volumn":"3.56\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.10","rise":"-8.37%","volumn":"3.03\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.17","rise":"-8.08%","volumn":"2.58\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"23.05","rise":"-4.44%","volumn":"6.66\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"22.76","rise":"-5.64%","volumn":"3.92\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.08","rise":"-4.31%","volumn":"4.81\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"23.37","rise":"-3.11%","volumn":"4.57\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"23.44","rise":"-2.82%","volumn":"4.50\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.62","rise":"2.07%","volumn":"8.92\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.88","rise":"-1.00%","volumn":"10.34\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.00","rise":"7.79%","volumn":"11.86\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.43","rise":"5.43%","volumn":"11.44\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.81","rise":"2.86%","volumn":"9.24\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"25.10","rise":"4.06%","volumn":"6.40\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.45","rise":"5.51%","volumn":"5.75\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.35","rise":"5.10%","volumn":"3.69\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"24.59","rise":"1.95%","volumn":"7.17\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"24.08","rise":"-0.17%","volumn":"4.64\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"24.49","rise":"1.53%","volumn":"4.38\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"24.55","rise":"1.78%","volumn":"5.65\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.08","rise":"3.98%","volumn":"5.38\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"24.93","rise":"3.36%","volumn":"3.53\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"24.19","rise":"0.29%","volumn":"5.82\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"24.50","rise":"1.58%","volumn":"4.44\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.06","rise":"-0.25%","volumn":"4.24\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"24.00","rise":"-0.50%","volumn":"3.09\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"24.49","rise":"1.53%","volumn":"3.10\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"24.51","rise":"1.62%","volumn":"3.40\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.66","rise":"2.24%","volumn":"3.36\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.58","rise":"1.91%","volumn":"3.29\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.13","rise":"4.19%","volumn":"5.35\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.79","rise":"6.92%","volumn":"5.32\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.59","rise":"6.09%","volumn":"4.37\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.66","rise":"6.38%","volumn":"4.17\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.44","rise":"5.47%","volumn":"2.86\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.20","rise":"4.48%","volumn":"2.69\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.63","rise":"6.26%","volumn":"3.19\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.56","rise":"5.97%","volumn":"3.24\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"6.14%","volumn":"2.43\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"25.36","rise":"5.14%","volumn":"1.99\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"25.03","rise":"3.77%","volumn":"2.77\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"25.44","rise":"5.47%","volumn":"1.99\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"25.22","rise":"4.56%","volumn":"4.55\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.43","rise":"5.43%","volumn":"3.02\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"25.59","rise":"6.09%","volumn":"2.51\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.43","rise":"5.43%","volumn":"2.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"25.55","rise":"5.93%","volumn":"1.95\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.45","rise":"5.51%","volumn":"2.19\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.70","rise":"6.55%","volumn":"2.63\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.81","rise":"7.01%","volumn":"2.39\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.21","rise":"8.67%","volumn":"4.85\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.18","rise":"8.54%","volumn":"4.71\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"26.20","rise":"8.62%","volumn":"4.66\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.76","rise":"10.95%","volumn":"4.20\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.86","rise":"11.36%","volumn":"3.37\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.20","rise":"12.77%","volumn":"4.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.89","rise":"7.34%","volumn":"6.58\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.85","rise":"7.17%","volumn":"6.09\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"4.93%","volumn":"4.29\u4e07","time":"04\/25"}]}}}

25.70
1.54%
25.55
0.95%
25.40
0.36%
25.25
-0.24%
25.10
-0.83%

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

27.58
2.87%
27.00
0.72%
26.42
-1.44%
25.85
-3.59%
25.27
-5.74%

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

27.20
7.26%
26.66
5.12%
26.12
2.98%
25.57
0.84%
25.03
-1.30%

2024/03/27
2024/04/25

27.20
12.77%
25.35
5.11%
23.50
-2.55%
21.66
-10.21%
19.81
-17.87%

2023/04/28
2024/04/25

资讯
公告
股圈
研报

- 首次！外资巨头突然转向唱多中国房地产市场
  2小时前
- 04月25日养元饮品北向资金净流出300.84万，仓位减少
  3小时前
查看更多资讯

查看养元饮品更多内容

数据由九方智投提供

养元饮品(603156)个股资金流向查询个股行情同花顺财经

提供养元饮品(603156)五档盘口、逐笔交易等实时行情数据;汇总养元饮品(603156)基本资料及重大新闻、研究报告及行业资讯,解读养元饮品(603156)主力资金动向、财务...

同花顺个股频道 4月22日

养元饮品25.59 0.16(0.63%)股票价格行情走势图东方财富网

提供养元饮品(603156)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及养元饮品(603156)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

603156_最新资讯

资讯聚合

养元饮品(603156.SH):2024年前一季度净利润为8.79亿元,同比增长...

2024年04月24日,养元饮品(603156.SH)发布2024年一季度业绩报告。公司实现营业收入23.16亿元,同比增长3.91%,归母净利润为8.79亿元,同比增长19....

和讯网前天 11:49

(603156)股吧养元饮品怎么样分析讨论社区东方财富网

格隆汇3月1日丨养元饮品(603156.SH)公布,截至2024年2月29日,公司已累计回购股份1,223,168股,占公司总股本的比例为0.0967%,购买的最高价为25.00元/股、最低价为21.76...

mguba.eastmoney.com 4月19日

养元饮品(603156)资金流向数据中心

养元饮品(603156)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 4月19日

养元饮品(603156)4月24日主力资金净卖出1214.37万元股票频道 ...

证券之星消息,截至2024年4月24日收盘,养元饮品(603156)报收于25.85元,下跌0.15%,换手率0.48%,成交量6.09万手,成交额1.57亿元。 4月24日的资金流向数据方面,主力资金净...

证券之星股票频道前天 15:37

养元饮品(603156) 股票行情,行情首页

中财网提供养元饮品(603156)实时行情动态分析,全面报道养元饮品(603156)基本资料及重大新闻、行业资讯,浏览养元饮品(603156)财务数据、行情数据,公司公告,重大事件。...

中财网

养元饮品(603156)2024年一季报财务简析:营收净利润同比双双增长,...

据证券之星公开数据整理,近期养元饮品(603156)发布2024年一季报。根据财报显示,本报告期中养元饮品营收净利润同比双双增长,盈利能力上升。截...

证券之星股票频道昨天 06:04

没有更多结果了~

意见反馈
页面反馈