东山精密_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐东山精密股票方大特钢明阳智能赣锋锂业股票东山精密是做什么的东山精密招聘东山精密官网赣锋锂业 002384东山精密股吧东山精密股吧

金融产品有风险，投资需谨慎。

东山精密[002384]

-0.04（-0.28%）

2024-04-19 15:00:00已收盘（北京时间）

今开
14.20
最高
14.32
市盈率

昨收
14.24
最低
14.00
总市值
242.80亿

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":["14.29","14.22","14.14","14.07","14.00"]},"cyrate":{"o":["0.35%","-0.16%","-0.67%","-1.18%","-1.69%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"1223.00","time":"09:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"1.29\u4e07","time":"09:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"1.56\u4e07","time":"09:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"2.01\u4e07","time":"09:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"2.27\u4e07","time":"09:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"2.73\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"3.08\u4e07","time":"09:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"3.52\u4e07","time":"09:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"3.82\u4e07","time":"09:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"4.15\u4e07","time":"09:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"4.31\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"4.55\u4e07","time":"09:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"4.73\u4e07","time":"09:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"4.97\u4e07","time":"09:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"5.22\u4e07","time":"09:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"5.34\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"5.60\u4e07","time":"09:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"5.78\u4e07","time":"09:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"6.00\u4e07","time":"09:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"6.61\u4e07","time":"09:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"6.80\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"7.00\u4e07","time":"09:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"7.15\u4e07","time":"09:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"7.25\u4e07","time":"09:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"7.41\u4e07","time":"09:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"7.51\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"7.67\u4e07","time":"09:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"7.73\u4e07","time":"09:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"7.84\u4e07","time":"09:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"7.92\u4e07","time":"09:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"8.06\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"8.23\u4e07","time":"10:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"8.30\u4e07","time":"10:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"8.37\u4e07","time":"10:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"8.60\u4e07","time":"10:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"8.68\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"8.76\u4e07","time":"10:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"8.85\u4e07","time":"10:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"9.00\u4e07","time":"10:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"9.05\u4e07","time":"10:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"9.27\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"9.57\u4e07","time":"10:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"9.73\u4e07","time":"10:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"9.85\u4e07","time":"10:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"10.03\u4e07","time":"10:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"10.28\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"10.53\u4e07","time":"10:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"10.97\u4e07","time":"10:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"11.12\u4e07","time":"10:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"11.40\u4e07","time":"10:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"11.74\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"11.98\u4e07","time":"10:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"12.15\u4e07","time":"10:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"12.24\u4e07","time":"10:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"12.30\u4e07","time":"10:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"12.50\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"12.67\u4e07","time":"10:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"12.86\u4e07","time":"10:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"13.06\u4e07","time":"10:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"13.23\u4e07","time":"10:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"13.32\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"13.56\u4e07","time":"10:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"13.73\u4e07","time":"10:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"13.79\u4e07","time":"10:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"13.87\u4e07","time":"10:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"13.95\u4e07","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"14.03\u4e07","time":"10:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"14.12\u4e07","time":"10:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"14.45\u4e07","time":"10:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"14.51\u4e07","time":"10:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"14.61\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"14.79\u4e07","time":"10:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"14.85\u4e07","time":"10:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"14.90\u4e07","time":"10:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"14.96\u4e07","time":"10:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"15.04\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"15.24\u4e07","time":"10:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"15.34\u4e07","time":"10:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"15.44\u4e07","time":"10:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"15.53\u4e07","time":"10:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"15.56\u4e07","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"15.63\u4e07","time":"10:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"15.73\u4e07","time":"10:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"15.86\u4e07","time":"10:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"15.92\u4e07","time":"10:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"16.01\u4e07","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"16.07\u4e07","time":"10:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"16.13\u4e07","time":"10:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"16.18\u4e07","time":"10:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"16.27\u4e07","time":"10:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"16.32\u4e07","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"16.39\u4e07","time":"11:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"16.51\u4e07","time":"11:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"16.55\u4e07","time":"11:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"16.63\u4e07","time":"11:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"16.69\u4e07","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"16.74\u4e07","time":"11:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"16.87\u4e07","time":"11:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"16.97\u4e07","time":"11:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"17.04\u4e07","time":"11:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"17.11\u4e07","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"17.27\u4e07","time":"11:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"17.32\u4e07","time":"11:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"17.36\u4e07","time":"11:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"17.40\u4e07","time":"11:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"17.42\u4e07","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"17.49\u4e07","time":"11:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"17.58\u4e07","time":"11:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"17.66\u4e07","time":"11:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"17.74\u4e07","time":"11:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"17.81\u4e07","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"17.91\u4e07","time":"11:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"18.07\u4e07","time":"11:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"18.12\u4e07","time":"11:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"18.16\u4e07","time":"11:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"18.21\u4e07","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"18.27\u4e07","time":"11:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"18.34\u4e07","time":"11:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"18.37\u4e07","time":"11:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"18.49\u4e07","time":"11:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"18.63\u4e07","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"18.95\u4e07","time":"13:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"19.16\u4e07","time":"13:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"19.40\u4e07","time":"13:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"19.50\u4e07","time":"13:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"19.59\u4e07","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"19.72\u4e07","time":"13:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"19.85\u4e07","time":"13:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"20.01\u4e07","time":"13:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"20.10\u4e07","time":"13:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"20.26\u4e07","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"20.35\u4e07","time":"13:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"20.47\u4e07","time":"13:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"20.55\u4e07","time":"13:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"20.64\u4e07","time":"13:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"20.72\u4e07","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"20.87\u4e07","time":"13:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"21.03\u4e07","time":"13:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.28","rise":"0.28%","volumn":"21.28\u4e07","time":"13:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.28","rise":"0.28%","volumn":"21.44\u4e07","time":"13:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"21.52\u4e07","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"21.58\u4e07","time":"13:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"21.69\u4e07","time":"13:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"21.74\u4e07","time":"13:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"21.90\u4e07","time":"13:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"21.93\u4e07","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"22.11\u4e07","time":"13:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"22.16\u4e07","time":"13:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.28","rise":"0.28%","volumn":"22.25\u4e07","time":"13:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.29","rise":"0.35%","volumn":"22.42\u4e07","time":"13:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"22.53\u4e07","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"22.63\u4e07","time":"13:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"22.71\u4e07","time":"13:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"22.77\u4e07","time":"13:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"22.85\u4e07","time":"13:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"22.96\u4e07","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"23.01\u4e07","time":"13:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"23.08\u4e07","time":"13:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"23.16\u4e07","time":"13:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"23.26\u4e07","time":"13:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"23.33\u4e07","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"23.42\u4e07","time":"13:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"23.54\u4e07","time":"13:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"23.59\u4e07","time":"13:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"23.73\u4e07","time":"13:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"23.87\u4e07","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"23.90\u4e07","time":"13:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"24.00\u4e07","time":"13:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"24.08\u4e07","time":"13:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"24.13\u4e07","time":"13:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"24.22\u4e07","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"24.28\u4e07","time":"13:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"24.32\u4e07","time":"13:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"24.41\u4e07","time":"13:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"24.49\u4e07","time":"13:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"24.66\u4e07","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"24.72\u4e07","time":"13:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"24.78\u4e07","time":"13:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"24.82\u4e07","time":"13:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"24.97\u4e07","time":"13:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"25.11\u4e07","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"25.18\u4e07","time":"14:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"25.22\u4e07","time":"14:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"25.46\u4e07","time":"14:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"25.50\u4e07","time":"14:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"25.54\u4e07","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"25.59\u4e07","time":"14:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"25.64\u4e07","time":"14:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"25.67\u4e07","time":"14:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"25.72\u4e07","time":"14:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.26","rise":"0.14%","volumn":"25.77\u4e07","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"25.82\u4e07","time":"14:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"25.88\u4e07","time":"14:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"25.91\u4e07","time":"14:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"25.99\u4e07","time":"14:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"26.15\u4e07","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"26.24\u4e07","time":"14:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"26.29\u4e07","time":"14:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"26.32\u4e07","time":"14:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"26.37\u4e07","time":"14:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"26.46\u4e07","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"26.49\u4e07","time":"14:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"26.53\u4e07","time":"14:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"26.57\u4e07","time":"14:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"26.65\u4e07","time":"14:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"26.75\u4e07","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"26.84\u4e07","time":"14:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"27.05\u4e07","time":"14:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"27.15\u4e07","time":"14:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"27.24\u4e07","time":"14:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"27.37\u4e07","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"27.50\u4e07","time":"14:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"27.77\u4e07","time":"14:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"27.87\u4e07","time":"14:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"27.95\u4e07","time":"14:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"28.00\u4e07","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"28.13\u4e07","time":"14:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"28.18\u4e07","time":"14:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"28.24\u4e07","time":"14:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"28.32\u4e07","time":"14:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"28.43\u4e07","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"28.46\u4e07","time":"14:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"28.53\u4e07","time":"14:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"28.63\u4e07","time":"14:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"28.65\u4e07","time":"14:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"28.70\u4e07","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"28.82\u4e07","time":"14:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"28.94\u4e07","time":"14:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"29.00\u4e07","time":"14:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"29.15\u4e07","time":"14:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"29.27\u4e07","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"29.40\u4e07","time":"14:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"29.46\u4e07","time":"14:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"29.63\u4e07","time":"14:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"29.74\u4e07","time":"14:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"29.82\u4e07","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.19","rise":"-0.35%","volumn":"29.89\u4e07","time":"14:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"30.08\u4e07","time":"14:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"30.08\u4e07","time":"14:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"30.08\u4e07","time":"14:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"30.27\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["14.57","14.23","13.89","13.56","13.22"]},"cyrate":{"o":["4.97%","2.54%","0.11%","-2.32%","-4.76%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.88","rise":"0","volumn":"3.64\u4e07","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.89","rise":"0.07%","volumn":"1.83\u4e07","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.87","rise":"-0.07%","volumn":"1.11\u4e07","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.80","rise":"-0.58%","volumn":"7568.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.84","rise":"-0.29%","volumn":"5765.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.87","rise":"-0.07%","volumn":"4268.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.85","rise":"-0.22%","volumn":"5438.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.80","rise":"-0.58%","volumn":"6514.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.87","rise":"-0.07%","volumn":"4190.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.83","rise":"-0.36%","volumn":"7058.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.80","rise":"-0.58%","volumn":"4473.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.77","rise":"-0.79%","volumn":"4011.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.79","rise":"-0.65%","volumn":"4459.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.78","rise":"-0.72%","volumn":"3319.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.80","rise":"-0.58%","volumn":"1627.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.77","rise":"-0.79%","volumn":"1245.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.79","rise":"-0.65%","volumn":"2836.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.79","rise":"-0.65%","volumn":"2532.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.79","rise":"-0.65%","volumn":"2190.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.77","rise":"-0.79%","volumn":"4912.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.77","rise":"-0.79%","volumn":"3626.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.73","rise":"-1.08%","volumn":"2755.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.74","rise":"-1.01%","volumn":"7886.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.74","rise":"-1.01%","volumn":"583.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.82","rise":"-0.43%","volumn":"4147.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.90","rise":"0.14%","volumn":"8101.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.90","rise":"0.14%","volumn":"6730.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.00","rise":"0.86%","volumn":"1.77\u4e07","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.05","rise":"1.22%","volumn":"1.36\u4e07","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.98","rise":"0.72%","volumn":"6615.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.96","rise":"0.58%","volumn":"7010.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.93","rise":"0.36%","volumn":"2814.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.94","rise":"0.43%","volumn":"2884.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.90","rise":"0.14%","volumn":"3960.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.89","rise":"0.07%","volumn":"2621.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.89","rise":"0.07%","volumn":"2082.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.87","rise":"-0.07%","volumn":"4184.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.85","rise":"-0.22%","volumn":"2745.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.83","rise":"-0.36%","volumn":"3314.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.84","rise":"-0.29%","volumn":"5556.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.81","rise":"-0.50%","volumn":"4094.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.80","rise":"-0.58%","volumn":"2562.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.81","rise":"-0.50%","volumn":"3306.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.77","rise":"-0.79%","volumn":"3479.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.75","rise":"-0.94%","volumn":"5193.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.76","rise":"-0.86%","volumn":"7791.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.75","rise":"-0.94%","volumn":"5057.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.75","rise":"-0.94%","volumn":"5450.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.86","rise":"-0.14%","volumn":"1.93\u4e07","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.87","rise":"-0.07%","volumn":"1.44\u4e07","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.67","rise":"-1.51%","volumn":"1.81\u4e07","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.56","rise":"-2.31%","volumn":"2.52\u4e07","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.57","rise":"-2.23%","volumn":"1.47\u4e07","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.49","rise":"-2.81%","volumn":"1.28\u4e07","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.48","rise":"-2.88%","volumn":"1.79\u4e07","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.55","rise":"-2.38%","volumn":"1.16\u4e07","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.61","rise":"-1.95%","volumn":"8470.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.74","rise":"-1.01%","volumn":"8816.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.80","rise":"-0.58%","volumn":"7737.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.79","rise":"-0.65%","volumn":"4465.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.78","rise":"-0.72%","volumn":"4848.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.80","rise":"-0.58%","volumn":"4325.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.85","rise":"-0.22%","volumn":"3981.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.86","rise":"-0.14%","volumn":"3471.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.86","rise":"-0.14%","volumn":"3611.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.83","rise":"-0.36%","volumn":"2447.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.88","rise":"0.00%","volumn":"3437.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.86","rise":"-0.14%","volumn":"1428.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.88","rise":"0.00%","volumn":"2530.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.80","rise":"-0.58%","volumn":"1638.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.79","rise":"-0.65%","volumn":"1361.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.82","rise":"-0.43%","volumn":"1094.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.77","rise":"-0.79%","volumn":"3616.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.84","rise":"-0.29%","volumn":"2885.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.81","rise":"-0.50%","volumn":"1587.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.81","rise":"-0.50%","volumn":"4604.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.77","rise":"-0.79%","volumn":"2409.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.75","rise":"-0.94%","volumn":"3921.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.75","rise":"-0.94%","volumn":"2758.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.75","rise":"-0.94%","volumn":"3809.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.76","rise":"-0.86%","volumn":"3302.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.73","rise":"-1.08%","volumn":"2677.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.73","rise":"-1.08%","volumn":"2646.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.70","rise":"-1.30%","volumn":"2081.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.66","rise":"-1.59%","volumn":"5489.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.64","rise":"-1.73%","volumn":"5818.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.62","rise":"-1.87%","volumn":"3145.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.52","rise":"-2.59%","volumn":"9619.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.53","rise":"-2.52%","volumn":"6402.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.55","rise":"-2.38%","volumn":"3355.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.62","rise":"-1.87%","volumn":"8407.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.62","rise":"-1.87%","volumn":"3665.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.66","rise":"-1.59%","volumn":"3109.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.69","rise":"-1.37%","volumn":"4086.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.71","rise":"-1.22%","volumn":"4940.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.72","rise":"-1.15%","volumn":"3468.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.60","rise":"-2.02%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.59","rise":"-2.09%","volumn":"1.47\u4e07","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.59","rise":"-2.09%","volumn":"9489.00","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.42","rise":"-3.31%","volumn":"1.52\u4e07","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.43","rise":"-3.24%","volumn":"2.09\u4e07","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.38","rise":"-3.60%","volumn":"1.19\u4e07","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.48","rise":"-2.88%","volumn":"1.13\u4e07","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.40","rise":"-3.46%","volumn":"6250.00","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.37","rise":"-3.67%","volumn":"6656.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.40","rise":"-3.46%","volumn":"6712.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.41","rise":"-3.39%","volumn":"2960.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.36","rise":"-3.75%","volumn":"4115.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.36","rise":"-3.75%","volumn":"3855.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.35","rise":"-3.82%","volumn":"5173.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.36","rise":"-3.75%","volumn":"2586.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.38","rise":"-3.60%","volumn":"5924.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.47","rise":"-2.95%","volumn":"4264.00","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.52","rise":"-2.59%","volumn":"4805.00","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.50","rise":"-2.74%","volumn":"4192.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.50","rise":"-2.74%","volumn":"3682.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.48","rise":"-2.88%","volumn":"1848.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.53","rise":"-2.52%","volumn":"2392.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.52","rise":"-2.59%","volumn":"2449.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.51","rise":"-2.67%","volumn":"2614.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.46","rise":"-3.03%","volumn":"4265.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.49","rise":"-2.81%","volumn":"1609.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.55","rise":"-2.38%","volumn":"3892.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.55","rise":"-2.38%","volumn":"3353.00","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.50","rise":"-2.74%","volumn":"3804.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.52","rise":"-2.59%","volumn":"2468.00","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.51","rise":"-2.67%","volumn":"2919.00","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.47","rise":"-2.95%","volumn":"2628.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.43","rise":"-3.24%","volumn":"3157.00","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.42","rise":"-3.31%","volumn":"3141.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.43","rise":"-3.24%","volumn":"2737.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.42","rise":"-3.31%","volumn":"2757.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.41","rise":"-3.39%","volumn":"4961.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.38","rise":"-3.60%","volumn":"2658.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.36","rise":"-3.75%","volumn":"3739.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.34","rise":"-3.89%","volumn":"3425.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.39","rise":"-3.53%","volumn":"3973.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.37","rise":"-3.67%","volumn":"4639.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.30","rise":"-4.18%","volumn":"7163.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.31","rise":"-4.11%","volumn":"9709.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.30","rise":"-4.18%","volumn":"4159.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.24","rise":"-4.61%","volumn":"9487.00","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.22","rise":"-4.76%","volumn":"9360.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.22","rise":"-4.76%","volumn":"5295.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"2.42\u4e07","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"1.28\u4e07","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.59","rise":"-2.09%","volumn":"1.14\u4e07","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"7678.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.61","rise":"-1.95%","volumn":"7855.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.70","rise":"-1.30%","volumn":"1.56\u4e07","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.72","rise":"-1.15%","volumn":"1.32\u4e07","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.72","rise":"-1.15%","volumn":"7516.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.71","rise":"-1.22%","volumn":"6122.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.67","rise":"-1.51%","volumn":"5142.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.68","rise":"-1.44%","volumn":"5402.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.66","rise":"-1.59%","volumn":"5731.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.68","rise":"-1.44%","volumn":"4184.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.67","rise":"-1.51%","volumn":"3589.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.71","rise":"-1.22%","volumn":"3231.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.72","rise":"-1.15%","volumn":"5081.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.73","rise":"-1.08%","volumn":"3544.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.72","rise":"-1.15%","volumn":"5246.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.73","rise":"-1.08%","volumn":"2496.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.67","rise":"-1.51%","volumn":"1800.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"5279.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"4257.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"4344.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.61","rise":"-1.95%","volumn":"2836.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.58","rise":"-2.16%","volumn":"4927.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.52","rise":"-2.59%","volumn":"3702.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.48","rise":"-2.88%","volumn":"7057.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.49","rise":"-2.81%","volumn":"3519.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.53","rise":"-2.52%","volumn":"3470.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.55","rise":"-2.38%","volumn":"3128.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.58","rise":"-2.16%","volumn":"4139.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.57","rise":"-2.23%","volumn":"2375.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.58","rise":"-2.16%","volumn":"1831.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"2609.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.60","rise":"-2.02%","volumn":"2814.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"-1.87%","volumn":"2909.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.64","rise":"-1.73%","volumn":"3009.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.65","rise":"-1.66%","volumn":"2591.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.65","rise":"-1.66%","volumn":"2643.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.68","rise":"-1.44%","volumn":"4284.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.71","rise":"-1.22%","volumn":"4821.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.69","rise":"-1.37%","volumn":"3436.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.71","rise":"-1.22%","volumn":"4790.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.73","rise":"-1.08%","volumn":"4497.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.74","rise":"-1.01%","volumn":"5687.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.76","rise":"-0.86%","volumn":"1.10\u4e07","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.76","rise":"-0.86%","volumn":"8318.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.78","rise":"-0.72%","volumn":"8168.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.01","rise":"0.94%","volumn":"5.08\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.11","rise":"1.66%","volumn":"4.01\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.05","rise":"1.22%","volumn":"1.47\u4e07","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.99","rise":"0.79%","volumn":"1.48\u4e07","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.13","rise":"1.80%","volumn":"1.04\u4e07","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.16","rise":"2.02%","volumn":"1.05\u4e07","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.33","rise":"3.24%","volumn":"3.07\u4e07","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.33","rise":"3.24%","volumn":"1.29\u4e07","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.24","rise":"2.59%","volumn":"1.05\u4e07","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.26","rise":"2.74%","volumn":"5236.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.27","rise":"2.81%","volumn":"4123.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.33","rise":"3.24%","volumn":"7171.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.35","rise":"3.39%","volumn":"1.10\u4e07","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.38","rise":"3.60%","volumn":"1.54\u4e07","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.38","rise":"3.60%","volumn":"1.37\u4e07","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.48","rise":"4.32%","volumn":"1.96\u4e07","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.53","rise":"4.68%","volumn":"2.06\u4e07","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.52","rise":"4.61%","volumn":"1.05\u4e07","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.50","rise":"4.47%","volumn":"5714.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.41","rise":"3.82%","volumn":"4583.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.44","rise":"4.03%","volumn":"3700.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.45","rise":"4.11%","volumn":"3981.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.47","rise":"4.25%","volumn":"2861.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.51","rise":"4.54%","volumn":"4543.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.57","rise":"4.97%","volumn":"1.63\u4e07","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.55","rise":"4.83%","volumn":"4455.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.47","rise":"4.25%","volumn":"5273.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.53","rise":"4.68%","volumn":"7291.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.52","rise":"4.61%","volumn":"4660.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.46","rise":"4.18%","volumn":"5518.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.42","rise":"3.89%","volumn":"6185.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.40","rise":"3.75%","volumn":"8335.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.43","rise":"3.96%","volumn":"6131.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.38","rise":"3.60%","volumn":"6391.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.37","rise":"3.53%","volumn":"4358.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.36","rise":"3.46%","volumn":"4179.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.35","rise":"3.39%","volumn":"4937.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.38","rise":"3.60%","volumn":"6173.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.36","rise":"3.46%","volumn":"3722.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.36","rise":"3.46%","volumn":"4377.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.37","rise":"3.53%","volumn":"5487.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.37","rise":"3.53%","volumn":"5084.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.32","rise":"3.17%","volumn":"6993.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.32","rise":"3.17%","volumn":"8310.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.26","rise":"2.74%","volumn":"1.17\u4e07","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.25","rise":"2.67%","volumn":"7181.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.21","rise":"2.38%","volumn":"1.19\u4e07","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.24","rise":"2.59%","volumn":"6679.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/20","2024\/04\/18"]},"cy":{"o":["16.40","15.60","14.81","14.02","13.22"]},"cyrate":{"o":["-2.87%","-7.00%","-11.13%","-15.26%","-19.39%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.40","rise":"0","volumn":"45.39\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.93","rise":"-2.87%","volumn":"43.44\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.70","rise":"-4.27%","volumn":"41.72\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.92","rise":"-9.02%","volumn":"52.34\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.80","rise":"-9.76%","volumn":"38.60\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.01","rise":"-14.57%","volumn":"43.87\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.48","rise":"-11.71%","volumn":"37.27\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"14.59","rise":"-11.04%","volumn":"23.85\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.12","rise":"-7.80%","volumn":"26.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.15","rise":"-7.62%","volumn":"30.17\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"14.89","rise":"-9.21%","volumn":"34.21\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.27","rise":"-12.99%","volumn":"33.56\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.48","rise":"-11.71%","volumn":"16.62\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.93","rise":"-15.06%","volumn":"29.21\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.64","rise":"-16.83%","volumn":"38.16\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.75","rise":"-16.16%","volumn":"28.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.72","rise":"-16.34%","volumn":"29.55\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.22","rise":"-19.39%","volumn":"27.52\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.78","rise":"-15.98%","volumn":"27.42\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.24","rise":"-13.17%","volumn":"48.97\u4e07","time":"04\/18"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["28.34","24.15","19.96","15.76","11.57"]},"cyrate":{"o":["12.19%","-4.40%","-21.00%","-37.60%","-54.20%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"25.26","rise":"0","volumn":"42.20\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"24.87","rise":"-1.54%","volumn":"20.49\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"24.19","rise":"-4.24%","volumn":"33.74\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"24.34","rise":"-3.64%","volumn":"27.36\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"24.10","rise":"-4.59%","volumn":"23.54\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"24.59","rise":"-2.65%","volumn":"18.33\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"23.89","rise":"-5.42%","volumn":"21.18\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"23.67","rise":"-6.29%","volumn":"11.34\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"23.67","rise":"-6.29%","volumn":"21.03\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"23.90","rise":"-5.38%","volumn":"25.24\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"24.19","rise":"-4.24%","volumn":"23.62\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"24.14","rise":"-4.43%","volumn":"17.46\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"24.06","rise":"-4.75%","volumn":"14.26\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"24.35","rise":"-3.60%","volumn":"14.46\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.92","rise":"-1.35%","volumn":"23.87\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"24.97","rise":"-1.15%","volumn":"12.24\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"24.40","rise":"-3.40%","volumn":"19.35\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"25.74","rise":"1.90%","volumn":"31.98\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"25.32","rise":"0.24%","volumn":"15.40\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.81","rise":"2.18%","volumn":"22.86\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"25.16","rise":"-0.40%","volumn":"17.52\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"25.26","rise":"0.00%","volumn":"13.41\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"26.09","rise":"3.29%","volumn":"28.85\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"24.45","rise":"-3.21%","volumn":"56.45\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"25.47","rise":"0.83%","volumn":"26.02\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"25.30","rise":"0.16%","volumn":"30.43\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.76","rise":"-1.98%","volumn":"25.76\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"25.55","rise":"1.15%","volumn":"19.91\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"25.34","rise":"0.32%","volumn":"15.90\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.84","rise":"-5.62%","volumn":"37.61\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"23.72","rise":"-6.10%","volumn":"22.42\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.30","rise":"-7.76%","volumn":"17.51\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.66","rise":"-6.33%","volumn":"17.67\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"25.49","rise":"0.91%","volumn":"49.06\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"25.79","rise":"2.10%","volumn":"21.48\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"25.31","rise":"0.20%","volumn":"20.36\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"25.94","rise":"2.69%","volumn":"32.87\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"27.02","rise":"6.97%","volumn":"38.92\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"28.34","rise":"12.19%","volumn":"76.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"28.00","rise":"10.85%","volumn":"63.53\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"26.47","rise":"4.79%","volumn":"41.71\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.80","rise":"2.14%","volumn":"39.38\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.50","rise":"0.95%","volumn":"32.47\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.86","rise":"-1.58%","volumn":"24.73\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.89","rise":"-1.46%","volumn":"27.66\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.79","rise":"2.10%","volumn":"33.84\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.62","rise":"1.43%","volumn":"38.59\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"26.65","rise":"5.50%","volumn":"41.46\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.14","rise":"3.48%","volumn":"20.47\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"26.18","rise":"3.64%","volumn":"17.30\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"25.61","rise":"1.38%","volumn":"13.47\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"25.13","rise":"-0.52%","volumn":"20.66\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.86","rise":"2.37%","volumn":"23.78\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"25.10","rise":"-0.64%","volumn":"21.66\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.76","rise":"-1.98%","volumn":"31.22\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.24","rise":"-4.04%","volumn":"34.14\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.48","rise":"-7.05%","volumn":"45.35\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.09","rise":"-4.63%","volumn":"43.08\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"23.60","rise":"-6.57%","volumn":"22.61\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"22.82","rise":"-9.66%","volumn":"27.85\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.40","rise":"-11.32%","volumn":"20.23\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.49","rise":"-10.97%","volumn":"13.82\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.18","rise":"-8.24%","volumn":"29.29\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"23.38","rise":"-7.44%","volumn":"28.23\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.84","rise":"-9.58%","volumn":"25.07\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.85","rise":"-9.54%","volumn":"20.33\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.46","rise":"-11.09%","volumn":"40.35\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.97","rise":"-9.07%","volumn":"29.58\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"23.08","rise":"-8.63%","volumn":"17.73\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.76","rise":"-9.90%","volumn":"19.58\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"23.01","rise":"-8.91%","volumn":"23.28\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.06","rise":"-8.71%","volumn":"14.70\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.80","rise":"-9.74%","volumn":"19.16\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.59","rise":"-10.57%","volumn":"9.96\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.30","rise":"-11.72%","volumn":"15.47\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.76","rise":"-17.82%","volumn":"63.03\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"20.57","rise":"-18.57%","volumn":"30.47\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"20.28","rise":"-19.72%","volumn":"18.49\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.71","rise":"-21.97%","volumn":"32.46\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"19.37","rise":"-23.32%","volumn":"32.87\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"18.83","rise":"-25.46%","volumn":"26.91\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.86","rise":"-25.34%","volumn":"18.49\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.80","rise":"-25.58%","volumn":"24.99\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"18.16","rise":"-28.11%","volumn":"18.68\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.32","rise":"-27.48%","volumn":"19.11\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"17.86","rise":"-29.30%","volumn":"20.17\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"17.98","rise":"-28.82%","volumn":"29.44\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.62","rise":"-26.29%","volumn":"30.12\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"19.07","rise":"-24.51%","volumn":"32.01\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.80","rise":"-25.58%","volumn":"22.95\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"19.14","rise":"-24.23%","volumn":"21.83\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"19.19","rise":"-24.03%","volumn":"22.85\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"18.95","rise":"-24.98%","volumn":"19.16\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.96","rise":"-24.94%","volumn":"20.75\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.10","rise":"-28.35%","volumn":"44.40\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"17.83","rise":"-29.42%","volumn":"27.71\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"17.99","rise":"-28.78%","volumn":"23.84\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.90","rise":"-25.18%","volumn":"50.17\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"17.98","rise":"-28.82%","volumn":"51.70\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.97","rise":"-28.86%","volumn":"22.70\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.85","rise":"-29.34%","volumn":"21.22\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.94","rise":"-28.98%","volumn":"32.32\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.58","rise":"-30.41%","volumn":"23.10\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.35","rise":"-31.32%","volumn":"18.22\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.13","rise":"-32.19%","volumn":"21.19\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.61","rise":"-30.29%","volumn":"24.07\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"17.31","rise":"-31.47%","volumn":"24.05\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.00","rise":"-32.70%","volumn":"25.72\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"17.19","rise":"-31.95%","volumn":"28.79\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"17.34","rise":"-31.36%","volumn":"21.31\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.64","rise":"-30.17%","volumn":"27.90\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.70","rise":"-29.93%","volumn":"21.29\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"18.25","rise":"-27.75%","volumn":"51.00\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.16","rise":"-24.15%","volumn":"75.88\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"19.18","rise":"-24.07%","volumn":"43.02\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.35","rise":"-27.36%","volumn":"50.48\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.00","rise":"-28.74%","volumn":"32.78\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.61","rise":"-30.29%","volumn":"25.54\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.25","rise":"-31.71%","volumn":"22.44\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.60","rise":"-34.28%","volumn":"32.15\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.25","rise":"-35.67%","volumn":"27.10\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.59","rise":"-34.32%","volumn":"26.95\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.43","rise":"-31.00%","volumn":"58.06\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.36","rise":"-31.28%","volumn":"34.68\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"18.55","rise":"-26.57%","volumn":"61.83\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"18.84","rise":"-25.42%","volumn":"49.86\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"18.71","rise":"-25.93%","volumn":"30.65\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"18.53","rise":"-26.64%","volumn":"19.18\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"18.24","rise":"-27.79%","volumn":"18.54\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.95","rise":"-24.98%","volumn":"35.02\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"19.86","rise":"-21.38%","volumn":"64.70\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"19.65","rise":"-22.21%","volumn":"32.69\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"19.57","rise":"-22.53%","volumn":"29.52\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"19.46","rise":"-22.96%","volumn":"19.71\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"19.26","rise":"-23.75%","volumn":"29.82\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"19.17","rise":"-24.11%","volumn":"23.04\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"19.04","rise":"-24.63%","volumn":"25.67\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"19.31","rise":"-23.56%","volumn":"26.81\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.91","rise":"-25.14%","volumn":"17.01\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.29","rise":"-23.64%","volumn":"33.41\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.29","rise":"-23.64%","volumn":"25.90\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"19.08","rise":"-24.47%","volumn":"20.71\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"18.52","rise":"-26.68%","volumn":"27.28\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"18.98","rise":"-24.86%","volumn":"25.64\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"18.66","rise":"-26.13%","volumn":"22.28\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.70","rise":"-25.97%","volumn":"19.59\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.96","rise":"-24.94%","volumn":"24.06\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"18.96","rise":"-24.94%","volumn":"17.23\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"18.63","rise":"-26.25%","volumn":"16.61\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.55","rise":"-26.57%","volumn":"16.93\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"18.20","rise":"-27.95%","volumn":"18.35\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.74","rise":"-29.77%","volumn":"18.11\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.76","rise":"-29.69%","volumn":"15.22\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.72","rise":"-29.85%","volumn":"14.01\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.71","rise":"-29.89%","volumn":"18.22\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"18.08","rise":"-28.43%","volumn":"19.00\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"18.10","rise":"-28.35%","volumn":"12.96\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"17.76","rise":"-29.69%","volumn":"13.22\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"17.75","rise":"-29.73%","volumn":"13.16\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.92","rise":"-29.06%","volumn":"28.05\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"17.39","rise":"-31.16%","volumn":"16.94\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"17.55","rise":"-30.52%","volumn":"13.18\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"17.35","rise":"-31.32%","volumn":"14.04\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"17.37","rise":"-31.24%","volumn":"14.99\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"17.15","rise":"-32.11%","volumn":"15.18\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"17.21","rise":"-31.87%","volumn":"12.32\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.93","rise":"-32.98%","volumn":"12.70\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.88","rise":"-33.18%","volumn":"14.02\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.53","rise":"-30.60%","volumn":"28.38\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.18","rise":"-28.03%","volumn":"28.51\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"17.71","rise":"-29.89%","volumn":"21.90\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.93","rise":"-32.98%","volumn":"38.81\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.60","rise":"-34.28%","volumn":"22.83\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.32","rise":"-35.39%","volumn":"28.68\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.73","rise":"-37.73%","volumn":"24.10\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"15.65","rise":"-38.05%","volumn":"20.80\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"15.75","rise":"-37.65%","volumn":"23.14\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.94","rise":"-36.90%","volumn":"19.22\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.72","rise":"-37.77%","volumn":"15.17\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"15.58","rise":"-38.32%","volumn":"14.67\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.43","rise":"-38.92%","volumn":"20.72\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.89","rise":"-41.05%","volumn":"19.84\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.14","rise":"-40.06%","volumn":"21.80\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-40.14%","volumn":"19.56\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.29","rise":"-43.43%","volumn":"21.10\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-42.64%","volumn":"17.61\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.56","rise":"-42.36%","volumn":"19.38\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.90","rise":"-41.01%","volumn":"24.80\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.51","rise":"-42.56%","volumn":"22.13\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.61","rise":"-46.12%","volumn":"39.94\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.25","rise":"-47.55%","volumn":"27.19\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.50","rise":"-50.52%","volumn":"43.68\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.69","rise":"-49.76%","volumn":"33.88\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.15","rise":"-51.90%","volumn":"38.30\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.57","rise":"-54.20%","volumn":"45.45\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.73","rise":"-49.61%","volumn":"43.05\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.99","rise":"-44.62%","volumn":"59.28\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.77","rise":"-45.49%","volumn":"61.60\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.01","rise":"-44.54%","volumn":"41.97\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.76","rise":"-45.53%","volumn":"31.83\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.86","rise":"-45.13%","volumn":"40.39\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.21","rise":"-43.75%","volumn":"30.61\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.30","rise":"-43.39%","volumn":"31.61\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.31","rise":"-43.35%","volumn":"30.76\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.12","rise":"-40.14%","volumn":"44.56\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.36","rise":"-43.15%","volumn":"52.38\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.97","rise":"-40.74%","volumn":"37.56\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.21","rise":"-39.79%","volumn":"41.93\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.08","rise":"-40.30%","volumn":"39.00\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.75","rise":"-41.61%","volumn":"40.56\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.66","rise":"-41.96%","volumn":"39.88\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.25","rise":"-43.59%","volumn":"32.34\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.87","rise":"-41.13%","volumn":"44.94\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.11","rise":"-40.18%","volumn":"37.27\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.14","rise":"-40.06%","volumn":"33.64\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.81","rise":"-37.41%","volumn":"87.67\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.19","rise":"-39.87%","volumn":"74.67\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.47","rise":"-38.76%","volumn":"45.44\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.19","rise":"-35.91%","volumn":"65.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.55","rise":"-34.48%","volumn":"85.17\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.40","rise":"-35.08%","volumn":"45.39\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.93","rise":"-36.94%","volumn":"43.44\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.70","rise":"-37.85%","volumn":"41.72\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.92","rise":"-40.94%","volumn":"52.34\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.80","rise":"-41.41%","volumn":"38.60\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.01","rise":"-44.54%","volumn":"43.87\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.48","rise":"-42.68%","volumn":"37.27\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"14.59","rise":"-42.24%","volumn":"23.85\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.12","rise":"-40.14%","volumn":"26.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.15","rise":"-40.02%","volumn":"30.17\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"14.89","rise":"-41.05%","volumn":"34.21\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.27","rise":"-43.51%","volumn":"33.56\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.48","rise":"-42.68%","volumn":"16.62\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.93","rise":"-44.85%","volumn":"29.21\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.64","rise":"-46.00%","volumn":"38.16\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.75","rise":"-45.57%","volumn":"28.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.72","rise":"-45.69%","volumn":"29.55\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.22","rise":"-47.67%","volumn":"27.52\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.78","rise":"-45.45%","volumn":"27.42\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.24","rise":"-43.63%","volumn":"48.97\u4e07","time":"04\/18"}]}}}

14.29
0.35%
14.22
-0.16%
14.14
-0.67%
14.07
-1.18%
14.00
-1.69%

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

14.57
4.97%
14.23
2.54%
13.89
0.11%
13.56
-2.32%
13.22
-4.76%

04/12
04/15
04/16
04/17
04/18

16.40
-2.87%
15.60
-7.00%
14.81
-11.13%
14.02
-15.26%
13.22
-19.39%

2024/03/20
2024/04/18

28.34
12.19%
24.15
-4.40%
19.96
-21.00%
15.76
-37.60%
11.57
-54.20%

2023/04/21
2024/04/18

资讯
公告
股圈
研报

- 龙头六连板！A股一季报行情火了 15股净利同比预增超300%
  52分钟前
- 东山精密股票分析报告-20240419收盘下跌0.28%
  5小时前
查看更多资讯

查看东山精密更多内容

数据由九方智投提供

东山精密14.89 0.26(-1.72%)股票价格行情走势图东方财富网

提供东山精密(002384)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及东山精密(002384)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

东山精密(002384)千股千评个股专家点评(多日) 散户大家庭

东山精密(002384),已连续上涨4天 ; ;近期的平均成本为14.99元。该股资金方面呈流出状态,投资者请谨慎投资。该公司运营状况良好,多数机构认为该股长期投资价值较高。短...

千股千评 4月2日

东山精密_最新资讯

资讯聚合

东山精密

以下城市有相关地点，请选择：

苏州市(20) 盐城市(13) 东莞市(7) 绍兴市(1) 深圳市(1) 六安市(1)

为你推荐

360地图查看更多

东山精密(002384)资金流向数据中心

东山精密(002384)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 ...

东方财富网 2017年3月13日

东山精密(002384)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 002384 东山精密 14.48 -4.23 -0.227 -0.508 -14.019 -4693 -3610 -1083 1661 3032 -7.80 -14.38 -6.5 -5.0 -1.5 2.3 4.2 66 .8 -0.231 -0.512 -0.231 -0.516 0 0 202...

shdjt.com 3月30日

东山精密14.89(-1.72%) 公司高管新浪财经新浪网

新浪财经东山精密(002384)行情中心,为您提供东山精密(002384)公司高管信息数据查询. ... 东山精密:董事长袁永刚提议2000万元-3000万元回购公司股份 东山精密:董事长袁永刚...

vip.stock.finance.sina.com.cn 4月12日

东山精密(002384) 历史行情股票行情中心

东山精密(002384)的历史行情,提供东山精密(002384)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 3月29日

东山精密(002384)个股分析牛叉诊股手机同花顺财经

东山精密:近5日内该股资金流出较多,远低于行业平均水平,5日共流出12407.12万元。行业资金:近5日资金总体呈流出状态,请投资者谨慎关注该行业的个股。单位:亿元资金流...

同花顺财经 4月15日

没有更多结果了~

意见反馈
页面反馈