中船防务_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐船舶股票有哪些龙头股徐工机械中船集团 600961股票行情中船防务股票中船科技中船重工 600150中国船舶股吧中船科技股吧中船防务股吧

金融产品有风险，投资需谨慎。

中船防务[600685]

-0.05（-0.20%）

2024-04-25 15:00:00已收盘（北京时间）

今开
25.21
最高
25.45
市盈率

昨收
25.35
最低
24.79
总市值
357.62亿

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":["25.44","25.29","25.13","24.98","24.82"]},"cyrate":{"o":["0.36%","-0.26%","-0.87%","-1.48%","-2.09%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"210.00","time":"09:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.20","rise":"-0.59%","volumn":"1049.00","time":"09:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"1976.00","time":"09:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.13","rise":"-0.87%","volumn":"2873.00","time":"09:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.00","rise":"-1.38%","volumn":"4435.00","time":"09:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.85","rise":"-1.97%","volumn":"6341.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.82","rise":"-2.09%","volumn":"8769.00","time":"09:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.88","rise":"-1.85%","volumn":"9501.00","time":"09:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.97","rise":"-1.50%","volumn":"1.01\u4e07","time":"09:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.87","rise":"-1.89%","volumn":"1.10\u4e07","time":"09:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.92","rise":"-1.70%","volumn":"1.16\u4e07","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.88","rise":"-1.85%","volumn":"1.35\u4e07","time":"09:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.92","rise":"-1.70%","volumn":"1.38\u4e07","time":"09:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.97","rise":"-1.50%","volumn":"1.47\u4e07","time":"09:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.96","rise":"-1.54%","volumn":"1.49\u4e07","time":"09:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.02","rise":"-1.30%","volumn":"1.54\u4e07","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.98","rise":"-1.46%","volumn":"1.57\u4e07","time":"09:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.00","rise":"-1.38%","volumn":"1.60\u4e07","time":"09:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.98","rise":"-1.46%","volumn":"1.64\u4e07","time":"09:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.94","rise":"-1.62%","volumn":"1.70\u4e07","time":"09:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.91","rise":"-1.74%","volumn":"1.74\u4e07","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.93","rise":"-1.66%","volumn":"1.80\u4e07","time":"09:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.91","rise":"-1.74%","volumn":"1.87\u4e07","time":"09:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.89","rise":"-1.81%","volumn":"1.91\u4e07","time":"09:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.90","rise":"-1.78%","volumn":"1.94\u4e07","time":"09:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.92","rise":"-1.70%","volumn":"1.99\u4e07","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.94","rise":"-1.62%","volumn":"2.02\u4e07","time":"09:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.94","rise":"-1.62%","volumn":"2.04\u4e07","time":"09:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.92","rise":"-1.70%","volumn":"2.09\u4e07","time":"09:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.96","rise":"-1.54%","volumn":"2.11\u4e07","time":"09:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.97","rise":"-1.50%","volumn":"2.13\u4e07","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.97","rise":"-1.50%","volumn":"2.14\u4e07","time":"10:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.92","rise":"-1.70%","volumn":"2.18\u4e07","time":"10:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.95","rise":"-1.58%","volumn":"2.23\u4e07","time":"10:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.91","rise":"-1.74%","volumn":"2.26\u4e07","time":"10:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.92","rise":"-1.70%","volumn":"2.34\u4e07","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.93","rise":"-1.66%","volumn":"2.35\u4e07","time":"10:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.94","rise":"-1.62%","volumn":"2.36\u4e07","time":"10:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.95","rise":"-1.58%","volumn":"2.39\u4e07","time":"10:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.96","rise":"-1.54%","volumn":"2.41\u4e07","time":"10:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.94","rise":"-1.62%","volumn":"2.43\u4e07","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.93","rise":"-1.66%","volumn":"2.46\u4e07","time":"10:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.91","rise":"-1.74%","volumn":"2.50\u4e07","time":"10:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.90","rise":"-1.78%","volumn":"2.56\u4e07","time":"10:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.90","rise":"-1.78%","volumn":"2.58\u4e07","time":"10:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.87","rise":"-1.89%","volumn":"2.62\u4e07","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.89","rise":"-1.81%","volumn":"2.64\u4e07","time":"10:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.87","rise":"-1.89%","volumn":"2.74\u4e07","time":"10:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.88","rise":"-1.85%","volumn":"2.80\u4e07","time":"10:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.98","rise":"-1.46%","volumn":"2.90\u4e07","time":"10:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.01","rise":"-1.34%","volumn":"2.94\u4e07","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.03","rise":"-1.26%","volumn":"2.98\u4e07","time":"10:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.00","rise":"-1.38%","volumn":"2.99\u4e07","time":"10:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.04\u4e07","time":"10:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.09","rise":"-1.03%","volumn":"3.11\u4e07","time":"10:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.07","rise":"-1.10%","volumn":"3.12\u4e07","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.06","rise":"-1.14%","volumn":"3.14\u4e07","time":"10:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.08","rise":"-1.07%","volumn":"3.15\u4e07","time":"10:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.09","rise":"-1.03%","volumn":"3.17\u4e07","time":"10:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"3.21\u4e07","time":"10:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"3.22\u4e07","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.19","rise":"-0.63%","volumn":"3.27\u4e07","time":"10:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.16","rise":"-0.75%","volumn":"3.30\u4e07","time":"10:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"3.31\u4e07","time":"10:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"3.33\u4e07","time":"10:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"3.34\u4e07","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"3.36\u4e07","time":"10:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.07","rise":"-1.10%","volumn":"3.41\u4e07","time":"10:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.13","rise":"-0.87%","volumn":"3.44\u4e07","time":"10:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.47\u4e07","time":"10:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.09","rise":"-1.03%","volumn":"3.51\u4e07","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.52\u4e07","time":"10:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"3.53\u4e07","time":"10:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"3.56\u4e07","time":"10:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.58\u4e07","time":"10:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.09","rise":"-1.03%","volumn":"3.60\u4e07","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.13","rise":"-0.87%","volumn":"3.63\u4e07","time":"10:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.08","rise":"-1.07%","volumn":"3.64\u4e07","time":"10:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.08","rise":"-1.07%","volumn":"3.66\u4e07","time":"10:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.67\u4e07","time":"10:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.68\u4e07","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.07","rise":"-1.10%","volumn":"3.70\u4e07","time":"10:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.73\u4e07","time":"10:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"3.74\u4e07","time":"10:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"3.75\u4e07","time":"10:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.18","rise":"-0.67%","volumn":"3.80\u4e07","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"3.83\u4e07","time":"10:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.17","rise":"-0.71%","volumn":"3.84\u4e07","time":"10:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"3.93\u4e07","time":"10:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"3.98\u4e07","time":"10:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.20","rise":"-0.59%","volumn":"4.00\u4e07","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"4.02\u4e07","time":"11:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.25","rise":"-0.39%","volumn":"4.04\u4e07","time":"11:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"4.08\u4e07","time":"11:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"4.09\u4e07","time":"11:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.26","rise":"-0.36%","volumn":"4.12\u4e07","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.24","rise":"-0.43%","volumn":"4.13\u4e07","time":"11:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"4.17\u4e07","time":"11:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"4.20\u4e07","time":"11:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"4.22\u4e07","time":"11:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.19","rise":"-0.63%","volumn":"4.23\u4e07","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.16","rise":"-0.75%","volumn":"4.24\u4e07","time":"11:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.18","rise":"-0.67%","volumn":"4.30\u4e07","time":"11:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.19","rise":"-0.63%","volumn":"4.30\u4e07","time":"11:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.17","rise":"-0.71%","volumn":"4.32\u4e07","time":"11:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.17","rise":"-0.71%","volumn":"4.32\u4e07","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.19","rise":"-0.63%","volumn":"4.35\u4e07","time":"11:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.17","rise":"-0.71%","volumn":"4.36\u4e07","time":"11:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.18","rise":"-0.67%","volumn":"4.37\u4e07","time":"11:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.18","rise":"-0.67%","volumn":"4.39\u4e07","time":"11:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.19","rise":"-0.63%","volumn":"4.41\u4e07","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.18","rise":"-0.67%","volumn":"4.42\u4e07","time":"11:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"4.45\u4e07","time":"11:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.46\u4e07","time":"11:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.46\u4e07","time":"11:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.47\u4e07","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.08","rise":"-1.07%","volumn":"4.50\u4e07","time":"11:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.08","rise":"-1.07%","volumn":"4.51\u4e07","time":"11:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"4.52\u4e07","time":"11:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"4.56\u4e07","time":"11:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.15","rise":"-0.79%","volumn":"4.57\u4e07","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.83%","volumn":"4.59\u4e07","time":"13:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.59\u4e07","time":"13:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.60\u4e07","time":"13:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.62\u4e07","time":"13:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.15","rise":"-0.79%","volumn":"4.63\u4e07","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.13","rise":"-0.87%","volumn":"4.65\u4e07","time":"13:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.65\u4e07","time":"13:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.66\u4e07","time":"13:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.67\u4e07","time":"13:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.68\u4e07","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.69\u4e07","time":"13:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.70\u4e07","time":"13:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"4.72\u4e07","time":"13:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.74\u4e07","time":"13:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.75\u4e07","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.77\u4e07","time":"13:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.09","rise":"-1.03%","volumn":"4.78\u4e07","time":"13:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.09","rise":"-1.03%","volumn":"4.80\u4e07","time":"13:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.83\u4e07","time":"13:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.11","rise":"-0.95%","volumn":"4.83\u4e07","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.12","rise":"-0.91%","volumn":"4.84\u4e07","time":"13:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"4.85\u4e07","time":"13:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.10","rise":"-0.99%","volumn":"4.86\u4e07","time":"13:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.08","rise":"-1.07%","volumn":"4.88\u4e07","time":"13:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.15","rise":"-0.79%","volumn":"4.93\u4e07","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.17","rise":"-0.71%","volumn":"4.94\u4e07","time":"13:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.17","rise":"-0.71%","volumn":"4.96\u4e07","time":"13:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.19","rise":"-0.63%","volumn":"4.97\u4e07","time":"13:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.20","rise":"-0.59%","volumn":"4.98\u4e07","time":"13:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"5.00\u4e07","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"5.02\u4e07","time":"13:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"5.04\u4e07","time":"13:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.20","rise":"-0.59%","volumn":"5.06\u4e07","time":"13:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.28","rise":"-0.28%","volumn":"5.13\u4e07","time":"13:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.16%","volumn":"5.20\u4e07","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"5.25\u4e07","time":"13:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.16%","volumn":"5.30\u4e07","time":"13:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.43","rise":"0.32%","volumn":"5.42\u4e07","time":"13:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.35","rise":"0.00%","volumn":"5.48\u4e07","time":"13:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.40","rise":"0.20%","volumn":"5.50\u4e07","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.38","rise":"0.12%","volumn":"5.53\u4e07","time":"13:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.38","rise":"0.12%","volumn":"5.60\u4e07","time":"13:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.38","rise":"0.12%","volumn":"5.63\u4e07","time":"13:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.40","rise":"0.20%","volumn":"5.66\u4e07","time":"13:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.43","rise":"0.32%","volumn":"5.74\u4e07","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.44","rise":"0.36%","volumn":"5.80\u4e07","time":"13:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.39","rise":"0.16%","volumn":"5.86\u4e07","time":"13:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.37","rise":"0.08%","volumn":"5.89\u4e07","time":"13:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.39","rise":"0.16%","volumn":"5.92\u4e07","time":"13:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.41","rise":"0.24%","volumn":"5.99\u4e07","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.37","rise":"0.08%","volumn":"6.00\u4e07","time":"13:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.35","rise":"0.00%","volumn":"6.02\u4e07","time":"13:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.33","rise":"-0.08%","volumn":"6.04\u4e07","time":"13:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-0.12%","volumn":"6.06\u4e07","time":"13:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.16%","volumn":"6.07\u4e07","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-0.12%","volumn":"6.09\u4e07","time":"13:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.33","rise":"-0.08%","volumn":"6.10\u4e07","time":"13:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-0.20%","volumn":"6.13\u4e07","time":"13:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"6.13\u4e07","time":"13:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.16%","volumn":"6.14\u4e07","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.27","rise":"-0.32%","volumn":"6.16\u4e07","time":"14:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.27","rise":"-0.32%","volumn":"6.18\u4e07","time":"14:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.20\u4e07","time":"14:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.23\u4e07","time":"14:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.24\u4e07","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.20","rise":"-0.59%","volumn":"6.25\u4e07","time":"14:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.26\u4e07","time":"14:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.20","rise":"-0.59%","volumn":"6.28\u4e07","time":"14:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.28\u4e07","time":"14:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.30\u4e07","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.24","rise":"-0.43%","volumn":"6.31\u4e07","time":"14:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.32\u4e07","time":"14:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.33\u4e07","time":"14:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.34\u4e07","time":"14:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.36\u4e07","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.38\u4e07","time":"14:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.38\u4e07","time":"14:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.39\u4e07","time":"14:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.42\u4e07","time":"14:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.44\u4e07","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.44\u4e07","time":"14:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.47\u4e07","time":"14:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.49\u4e07","time":"14:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.50\u4e07","time":"14:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.52\u4e07","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.53\u4e07","time":"14:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.54\u4e07","time":"14:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.56\u4e07","time":"14:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.58\u4e07","time":"14:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.21","rise":"-0.55%","volumn":"6.61\u4e07","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.61\u4e07","time":"14:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.25","rise":"-0.39%","volumn":"6.63\u4e07","time":"14:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.25","rise":"-0.39%","volumn":"6.64\u4e07","time":"14:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.24","rise":"-0.43%","volumn":"6.65\u4e07","time":"14:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.65\u4e07","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.25","rise":"-0.39%","volumn":"6.67\u4e07","time":"14:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.26","rise":"-0.36%","volumn":"6.70\u4e07","time":"14:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.25","rise":"-0.39%","volumn":"6.71\u4e07","time":"14:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.24","rise":"-0.43%","volumn":"6.72\u4e07","time":"14:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.25","rise":"-0.39%","volumn":"6.74\u4e07","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.24","rise":"-0.43%","volumn":"6.75\u4e07","time":"14:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.22","rise":"-0.51%","volumn":"6.81\u4e07","time":"14:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.23","rise":"-0.47%","volumn":"6.82\u4e07","time":"14:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"6.86\u4e07","time":"14:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.26","rise":"-0.36%","volumn":"6.87\u4e07","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"6.90\u4e07","time":"14:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.28","rise":"-0.28%","volumn":"6.92\u4e07","time":"14:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.27","rise":"-0.32%","volumn":"6.95\u4e07","time":"14:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.28","rise":"-0.28%","volumn":"6.98\u4e07","time":"14:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-0.20%","volumn":"7.00\u4e07","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.16%","volumn":"7.04\u4e07","time":"14:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-0.20%","volumn":"7.07\u4e07","time":"14:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-0.12%","volumn":"7.12\u4e07","time":"14:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.31","rise":"-0.16%","volumn":"7.16\u4e07","time":"14:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.32","rise":"-0.12%","volumn":"7.23\u4e07","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-0.20%","volumn":"7.34\u4e07","time":"14:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"7.38\u4e07","time":"14:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"7.38\u4e07","time":"14:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.29","rise":"-0.24%","volumn":"7.38\u4e07","time":"14:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.30","rise":"-0.20%","volumn":"7.49\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/18","04\/19","04\/22","04\/23","04\/24"]},"cy":{"o":["26.99","26.52","26.04","25.56","25.09"]},"cyrate":{"o":["5.84%","3.98%","2.12%","0.25%","-1.61%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.50","rise":"0","volumn":"9263.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"0.71%","volumn":"4352.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.64","rise":"0.55%","volumn":"4345.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.57","rise":"0.27%","volumn":"2188.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.56","rise":"0.24%","volumn":"2322.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.53","rise":"0.12%","volumn":"2105.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"0.08%","volumn":"3013.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.49","rise":"-0.04%","volumn":"3441.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.60","rise":"0.39%","volumn":"1603.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.70","rise":"0.78%","volumn":"2515.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"0.71%","volumn":"1349.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.79","rise":"1.14%","volumn":"1972.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.91","rise":"1.61%","volumn":"3136.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.03","rise":"2.08%","volumn":"2391.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.98","rise":"1.88%","volumn":"2339.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.19","rise":"2.71%","volumn":"4094.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.22","rise":"2.82%","volumn":"2942.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.11","rise":"2.39%","volumn":"2471.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.16","rise":"2.59%","volumn":"1150.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.05","rise":"2.16%","volumn":"1073.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.01","rise":"2.00%","volumn":"784.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.99","rise":"1.92%","volumn":"1525.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.98","rise":"1.88%","volumn":"833.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.06","rise":"2.20%","volumn":"791.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.03","rise":"2.08%","volumn":"1121.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.01","rise":"2.00%","volumn":"1320.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.04","rise":"2.12%","volumn":"999.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.13","rise":"2.47%","volumn":"1054.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.21","rise":"2.78%","volumn":"2399.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.18","rise":"2.67%","volumn":"2420.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.18","rise":"2.67%","volumn":"961.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.06","rise":"2.20%","volumn":"690.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.17","rise":"2.63%","volumn":"1062.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.15","rise":"2.55%","volumn":"1257.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.13","rise":"2.47%","volumn":"606.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.13","rise":"2.47%","volumn":"787.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.07","rise":"2.24%","volumn":"1061.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.17","rise":"2.63%","volumn":"1234.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.14","rise":"2.51%","volumn":"1644.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.13","rise":"2.47%","volumn":"874.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.17","rise":"2.63%","volumn":"985.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.15","rise":"2.55%","volumn":"1497.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.08","rise":"2.27%","volumn":"1407.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.13","rise":"2.47%","volumn":"1347.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.04","rise":"2.12%","volumn":"1458.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.99","rise":"1.92%","volumn":"2477.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.03","rise":"2.08%","volumn":"1847.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.05","rise":"2.16%","volumn":"1740.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.28","rise":"3.06%","volumn":"5198.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.32","rise":"3.22%","volumn":"5513.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.35","rise":"3.33%","volumn":"4106.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.56","rise":"4.16%","volumn":"6927.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.82","rise":"5.18%","volumn":"9417.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"5.10%","volumn":"1.14\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.88","rise":"5.41%","volumn":"5558.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.77","rise":"4.98%","volumn":"6296.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.83","rise":"5.22%","volumn":"5121.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.87","rise":"5.37%","volumn":"5852.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.80","rise":"5.10%","volumn":"4893.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.94","rise":"5.65%","volumn":"3839.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.85","rise":"5.29%","volumn":"2463.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.94","rise":"5.65%","volumn":"8271.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.88","rise":"5.41%","volumn":"5646.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.69","rise":"4.67%","volumn":"3885.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.76","rise":"4.94%","volumn":"3669.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.60","rise":"4.31%","volumn":"5522.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.68","rise":"4.63%","volumn":"1880.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.59","rise":"4.27%","volumn":"1311.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.66","rise":"4.55%","volumn":"1503.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.57","rise":"4.20%","volumn":"1594.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.68","rise":"4.63%","volumn":"859.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.68","rise":"4.63%","volumn":"995.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.55","rise":"4.12%","volumn":"3661.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.49","rise":"3.88%","volumn":"1720.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.50","rise":"3.92%","volumn":"919.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.44","rise":"3.69%","volumn":"1824.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.54","rise":"4.08%","volumn":"1089.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.59","rise":"4.27%","volumn":"1349.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.50","rise":"3.92%","volumn":"1651.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.51","rise":"3.96%","volumn":"807.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.56","rise":"4.16%","volumn":"1165.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.53","rise":"4.04%","volumn":"1056.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.54","rise":"4.08%","volumn":"632.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.47","rise":"3.80%","volumn":"995.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.52","rise":"4.00%","volumn":"701.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.52","rise":"4.00%","volumn":"606.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.48","rise":"3.84%","volumn":"1167.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.42","rise":"3.61%","volumn":"1370.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.51","rise":"3.96%","volumn":"1472.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.48","rise":"3.84%","volumn":"1674.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.41","rise":"3.57%","volumn":"1345.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.43","rise":"3.65%","volumn":"1221.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.45","rise":"3.73%","volumn":"1076.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.45","rise":"3.73%","volumn":"2115.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.47","rise":"3.80%","volumn":"2697.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.51","rise":"3.96%","volumn":"3458.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.77","rise":"4.98%","volumn":"1.47\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.82","rise":"5.18%","volumn":"7813.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.88","rise":"5.41%","volumn":"6455.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.82","rise":"5.18%","volumn":"4727.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.77","rise":"4.98%","volumn":"5955.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"5.84%","volumn":"9713.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.84","rise":"5.25%","volumn":"6021.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.79","rise":"5.06%","volumn":"5112.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.71","rise":"4.75%","volumn":"4168.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.85","rise":"5.29%","volumn":"3456.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.77","rise":"4.98%","volumn":"3737.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.86","rise":"5.33%","volumn":"2441.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.86","rise":"5.33%","volumn":"1920.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.95","rise":"5.69%","volumn":"1849.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.87","rise":"5.37%","volumn":"2402.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.84","rise":"5.25%","volumn":"1592.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.87","rise":"5.37%","volumn":"1623.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.84","rise":"5.25%","volumn":"982.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.87","rise":"5.37%","volumn":"1349.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.76","rise":"4.94%","volumn":"2574.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.77","rise":"4.98%","volumn":"2654.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.60","rise":"4.31%","volumn":"3148.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.64","rise":"4.47%","volumn":"1640.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.66","rise":"4.55%","volumn":"1083.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.69","rise":"4.67%","volumn":"1351.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.62","rise":"4.39%","volumn":"1325.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.61","rise":"4.35%","volumn":"1241.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.55","rise":"4.12%","volumn":"1173.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.55","rise":"4.12%","volumn":"2302.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.51","rise":"3.96%","volumn":"1008.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.42","rise":"3.61%","volumn":"3387.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.33","rise":"3.25%","volumn":"3306.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.38","rise":"3.45%","volumn":"3089.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.48","rise":"3.84%","volumn":"1374.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.59","rise":"4.27%","volumn":"1885.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.59","rise":"4.27%","volumn":"1477.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.65","rise":"4.51%","volumn":"1443.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.58","rise":"4.24%","volumn":"783.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.65","rise":"4.51%","volumn":"2082.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.69","rise":"4.67%","volumn":"971.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.57","rise":"4.20%","volumn":"1236.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.50","rise":"3.92%","volumn":"1610.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.50","rise":"3.92%","volumn":"1789.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.44","rise":"3.69%","volumn":"1355.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.52","rise":"4.00%","volumn":"1578.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.53","rise":"4.04%","volumn":"1795.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.58","rise":"4.24%","volumn":"2582.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.78","rise":"5.02%","volumn":"5353.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.96","rise":"1.80%","volumn":"1.77\u4e07","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.82","rise":"1.25%","volumn":"1.15\u4e07","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.78","rise":"1.10%","volumn":"6369.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.76","rise":"1.02%","volumn":"6998.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.84","rise":"1.33%","volumn":"4448.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.70","rise":"0.78%","volumn":"4138.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.65","rise":"0.59%","volumn":"5264.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.83","rise":"1.29%","volumn":"3862.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.84","rise":"1.33%","volumn":"1839.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.87","rise":"1.45%","volumn":"4052.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.75","rise":"0.98%","volumn":"1955.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.78","rise":"1.10%","volumn":"2020.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.67","rise":"0.67%","volumn":"2478.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.56","rise":"0.24%","volumn":"4763.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.60","rise":"0.39%","volumn":"2912.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.63","rise":"0.51%","volumn":"2365.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.72","rise":"0.86%","volumn":"2052.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.72","rise":"0.86%","volumn":"1152.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.66","rise":"0.63%","volumn":"1821.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.65","rise":"0.59%","volumn":"816.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.57","rise":"0.27%","volumn":"1453.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.53","rise":"0.12%","volumn":"1907.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.54","rise":"0.16%","volumn":"3626.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.59","rise":"0.35%","volumn":"729.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.52","rise":"0.08%","volumn":"2725.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.48","rise":"-0.08%","volumn":"1267.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.48","rise":"-0.08%","volumn":"1081.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.42","rise":"-0.31%","volumn":"1899.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.42","rise":"-0.31%","volumn":"1064.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.57","rise":"0.27%","volumn":"2041.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.56","rise":"0.24%","volumn":"1277.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.52","rise":"0.08%","volumn":"1227.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.46","rise":"-0.16%","volumn":"1383.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.40","rise":"-0.39%","volumn":"3512.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.34","rise":"-0.63%","volumn":"4386.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.67%","volumn":"3709.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.31","rise":"-0.75%","volumn":"1628.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.27","rise":"-0.90%","volumn":"1551.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.18","rise":"-1.25%","volumn":"3797.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.26","rise":"-0.94%","volumn":"2297.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.18","rise":"-1.25%","volumn":"1568.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.16","rise":"-1.33%","volumn":"3200.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.30","rise":"-0.78%","volumn":"2188.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.67%","volumn":"1607.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.26","rise":"-0.94%","volumn":"1908.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.22","rise":"-1.10%","volumn":"2323.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.17","rise":"-1.29%","volumn":"7051.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.14","rise":"-1.41%","volumn":"5597.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.34","rise":"-0.63%","volumn":"8852.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.44","rise":"-0.24%","volumn":"6933.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.50","rise":"0.00%","volumn":"5380.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.37","rise":"-0.51%","volumn":"3080.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.34","rise":"-0.63%","volumn":"3146.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.46","rise":"-0.16%","volumn":"2088.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.48","rise":"-0.08%","volumn":"3154.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.50","rise":"0.00%","volumn":"2103.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.51","rise":"0.04%","volumn":"2633.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.45","rise":"-0.20%","volumn":"2620.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.51","rise":"0.04%","volumn":"1598.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.52","rise":"0.08%","volumn":"2479.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.47","rise":"-0.12%","volumn":"1292.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.45","rise":"-0.20%","volumn":"1005.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.39","rise":"-0.43%","volumn":"1591.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.34","rise":"-0.63%","volumn":"1464.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.29","rise":"-0.82%","volumn":"2263.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.28","rise":"-0.86%","volumn":"953.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.20","rise":"-1.18%","volumn":"2551.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.20","rise":"-1.18%","volumn":"1216.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.18","rise":"-1.25%","volumn":"956.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.20","rise":"-1.18%","volumn":"831.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.12","rise":"-1.49%","volumn":"1714.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.11","rise":"-1.53%","volumn":"2888.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.20","rise":"-1.18%","volumn":"1806.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.17","rise":"-1.29%","volumn":"974.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.16","rise":"-1.33%","volumn":"845.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.20","rise":"-1.18%","volumn":"1960.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-1.06%","volumn":"1534.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.15","rise":"-1.37%","volumn":"2238.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.18","rise":"-1.25%","volumn":"1095.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.09","rise":"-1.61%","volumn":"2721.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.14","rise":"-1.41%","volumn":"1025.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.18","rise":"-1.25%","volumn":"1047.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.17","rise":"-1.29%","volumn":"1075.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.09","rise":"-1.61%","volumn":"1694.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.13","rise":"-1.45%","volumn":"1303.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.10","rise":"-1.57%","volumn":"2824.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.09","rise":"-1.61%","volumn":"620.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.12","rise":"-1.49%","volumn":"1170.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.11","rise":"-1.53%","volumn":"924.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.22","rise":"-1.10%","volumn":"1994.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.24","rise":"-1.02%","volumn":"1467.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.27","rise":"-0.90%","volumn":"1517.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.32","rise":"-0.71%","volumn":"3008.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.30","rise":"-0.78%","volumn":"2025.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.31","rise":"-0.75%","volumn":"2224.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.35","rise":"-0.59%","volumn":"2202.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/26","2024\/04\/24"]},"cy":{"o":["26.83","26.27","25.70","25.13","24.57"]},"cyrate":{"o":["8.32%","6.04%","3.75%","1.47%","-0.81%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"24.77","rise":"0","volumn":"6.19\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"24.57","rise":"-0.81%","volumn":"5.62\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"25.10","rise":"1.33%","volumn":"6.28\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"25.99","rise":"4.93%","volumn":"10.25\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.38","rise":"6.50%","volumn":"8.54\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.51","rise":"7.02%","volumn":"8.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.66","rise":"7.63%","volumn":"9.46\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.83","rise":"8.32%","volumn":"9.85\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.08","rise":"5.29%","volumn":"8.41\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.56","rise":"3.19%","volumn":"6.36\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.79","rise":"4.12%","volumn":"6.23\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.19","rise":"1.70%","volumn":"6.03\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.45","rise":"6.78%","volumn":"13.77\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.38","rise":"2.46%","volumn":"11.86\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.85","rise":"4.36%","volumn":"9.71\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.05","rise":"5.17%","volumn":"9.42\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.51","rise":"7.02%","volumn":"14.75\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.78","rise":"8.11%","volumn":"14.26\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.14","rise":"1.49%","volumn":"15.65\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.35","rise":"2.34%","volumn":"10.21\u4e07","time":"04\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/27","2024\/04\/24"]},"cy":{"o":["31.51","29.12","26.73","24.33","21.94"]},"cyrate":{"o":["9.45%","1.14%","-7.17%","-15.48%","-23.79%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"28.79","rise":"0","volumn":"39.36\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"27.81","rise":"-3.40%","volumn":"36.11\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"27.24","rise":"-5.38%","volumn":"34.47\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"25.91","rise":"-10.00%","volumn":"29.12\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"28.50","rise":"-1.01%","volumn":"49.58\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.76","rise":"-3.58%","volumn":"57.86\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"26.78","rise":"-6.98%","volumn":"31.99\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.79","rise":"-10.42%","volumn":"25.16\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.03","rise":"-13.06%","volumn":"16.27\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"27.53","rise":"-4.38%","volumn":"30.77\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"28.00","rise":"-2.74%","volumn":"40.36\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"30.80","rise":"6.98%","volumn":"49.22\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"31.51","rise":"9.45%","volumn":"63.47\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.20","rise":"4.90%","volumn":"40.30\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.87","rise":"3.75%","volumn":"29.81\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"30.47","rise":"5.84%","volumn":"40.50\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"30.18","rise":"4.83%","volumn":"36.77\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"29.80","rise":"3.51%","volumn":"31.24\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"29.27","rise":"1.67%","volumn":"24.50\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"29.40","rise":"2.12%","volumn":"27.12\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"29.30","rise":"1.77%","volumn":"19.62\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"29.31","rise":"1.81%","volumn":"21.69\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"29.49","rise":"2.43%","volumn":"24.92\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"28.81","rise":"0.07%","volumn":"23.38\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.84","rise":"0.17%","volumn":"14.66\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"27.77","rise":"-3.54%","volumn":"19.91\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"27.44","rise":"-4.69%","volumn":"15.06\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"27.65","rise":"-3.96%","volumn":"12.38\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"27.70","rise":"-3.79%","volumn":"11.84\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"27.74","rise":"-3.65%","volumn":"9.49\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.19","rise":"-2.08%","volumn":"14.82\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"28.19","rise":"-2.08%","volumn":"17.69\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.76","rise":"-3.58%","volumn":"12.73\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"28.53","rise":"-0.90%","volumn":"21.41\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"29.47","rise":"2.36%","volumn":"22.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.70","rise":"6.63%","volumn":"37.78\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.83","rise":"3.61%","volumn":"21.91\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.16","rise":"1.29%","volumn":"16.81\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.98","rise":"7.61%","volumn":"26.41\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.76","rise":"6.84%","volumn":"20.35\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.49","rise":"5.90%","volumn":"15.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.94","rise":"3.99%","volumn":"18.95\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"30.15","rise":"4.72%","volumn":"14.63\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"29.59","rise":"2.78%","volumn":"18.09\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.22","rise":"1.49%","volumn":"8.52\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"29.26","rise":"1.63%","volumn":"8.76\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"29.66","rise":"3.02%","volumn":"12.89\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.74","rise":"3.30%","volumn":"7.36\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.80","rise":"3.51%","volumn":"6.52\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.07","rise":"-2.50%","volumn":"21.53\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"27.74","rise":"-3.65%","volumn":"18.03\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"27.83","rise":"-3.33%","volumn":"11.49\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.15","rise":"-2.22%","volumn":"9.36\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.92","rise":"-3.02%","volumn":"6.05\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"27.87","rise":"-3.20%","volumn":"5.10\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"27.30","rise":"-5.18%","volumn":"6.08\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.10","rise":"-5.87%","volumn":"5.07\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"27.69","rise":"-3.82%","volumn":"7.89\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.68","rise":"-3.86%","volumn":"9.01\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.31","rise":"-5.14%","volumn":"7.80\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.74","rise":"-3.65%","volumn":"12.57\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"26.86","rise":"-6.70%","volumn":"18.09\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.33","rise":"-5.07%","volumn":"14.07\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.84","rise":"-6.77%","volumn":"8.60\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.28","rise":"-8.72%","volumn":"12.57\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.02","rise":"-9.62%","volumn":"10.26\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.79","rise":"-10.42%","volumn":"15.39\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"25.88","rise":"-10.11%","volumn":"6.40\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.57","rise":"-11.18%","volumn":"6.60\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.64","rise":"-10.94%","volumn":"4.84\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.45","rise":"-11.60%","volumn":"6.88\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.17","rise":"-12.57%","volumn":"4.40\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.43","rise":"-11.67%","volumn":"5.69\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.00","rise":"-13.16%","volumn":"5.72\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.63","rise":"-14.45%","volumn":"4.34\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"25.04","rise":"-13.03%","volumn":"7.93\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"24.60","rise":"-14.55%","volumn":"5.55\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"24.59","rise":"-14.59%","volumn":"8.25\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.00","rise":"-13.16%","volumn":"9.07\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"24.19","rise":"-15.98%","volumn":"6.40\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"24.05","rise":"-16.46%","volumn":"4.92\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.74","rise":"-17.54%","volumn":"4.98\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.56","rise":"-18.17%","volumn":"8.15\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.21","rise":"-15.91%","volumn":"7.07\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"24.36","rise":"-15.39%","volumn":"6.16\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"23.93","rise":"-16.88%","volumn":"7.71\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.46","rise":"-15.04%","volumn":"9.59\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"24.80","rise":"-13.86%","volumn":"6.28\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.52","rise":"-14.83%","volumn":"4.80\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.66","rise":"-14.35%","volumn":"4.75\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.89","rise":"-17.02%","volumn":"6.24\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"24.48","rise":"-14.97%","volumn":"6.90\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"24.89","rise":"-13.55%","volumn":"8.86\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"25.20","rise":"-12.47%","volumn":"10.16\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"24.72","rise":"-14.14%","volumn":"6.73\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.92","rise":"-13.44%","volumn":"6.40\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"25.16","rise":"-12.61%","volumn":"14.24\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"25.10","rise":"-12.82%","volumn":"8.28\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.86","rise":"-13.65%","volumn":"6.03\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.22","rise":"-15.87%","volumn":"6.98\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"24.24","rise":"-15.80%","volumn":"6.14\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.68","rise":"-14.28%","volumn":"4.68\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.60","rise":"-14.55%","volumn":"4.72\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.24","rise":"-15.80%","volumn":"5.63\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.95","rise":"-20.28%","volumn":"16.86\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.44","rise":"-18.58%","volumn":"8.88\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"24.90","rise":"-13.51%","volumn":"16.64\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.80","rise":"-13.86%","volumn":"6.09\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.23","rise":"-15.84%","volumn":"6.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"24.44","rise":"-15.11%","volumn":"4.37\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.86","rise":"-17.12%","volumn":"4.75\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"24.20","rise":"-15.94%","volumn":"6.10\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.03","rise":"-16.53%","volumn":"5.67\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.25","rise":"-19.24%","volumn":"5.75\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.91","rise":"-20.42%","volumn":"4.60\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.86","rise":"-20.60%","volumn":"3.89\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.23","rise":"-22.79%","volumn":"5.32\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.30","rise":"-22.54%","volumn":"3.57\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"22.36","rise":"-22.33%","volumn":"4.23\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.50","rise":"-21.85%","volumn":"5.21\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-20.35%","volumn":"4.67\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"22.72","rise":"-21.08%","volumn":"6.63\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.49","rise":"-21.88%","volumn":"4.28\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.30","rise":"-22.54%","volumn":"3.44\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"22.01","rise":"-23.55%","volumn":"3.46\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"22.53","rise":"-21.74%","volumn":"5.89\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"22.86","rise":"-20.60%","volumn":"5.83\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.72","rise":"-21.08%","volumn":"3.84\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.62","rise":"-21.43%","volumn":"3.43\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.52","rise":"-21.78%","volumn":"4.32\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"22.44","rise":"-22.06%","volumn":"2.92\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.14","rise":"-19.62%","volumn":"7.54\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.58","rise":"-18.10%","volumn":"9.59\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.38","rise":"-18.79%","volumn":"4.90\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.28","rise":"-19.14%","volumn":"3.33\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.14","rise":"-19.62%","volumn":"3.53\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.94","rise":"-16.85%","volumn":"7.99\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.64","rise":"-17.89%","volumn":"5.52\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"23.49","rise":"-18.41%","volumn":"3.86\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"23.69","rise":"-17.71%","volumn":"3.30\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.44","rise":"-18.58%","volumn":"4.41\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.74","rise":"-17.54%","volumn":"5.71\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.81","rise":"-17.30%","volumn":"3.96\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.41","rise":"-18.69%","volumn":"4.29\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.90","rise":"-16.99%","volumn":"12.67\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.74","rise":"-17.54%","volumn":"5.18\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.10","rise":"-16.29%","volumn":"6.59\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.65","rise":"-17.85%","volumn":"4.29\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.77","rise":"-17.44%","volumn":"4.82\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.59","rise":"-18.06%","volumn":"5.18\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.40","rise":"-18.72%","volumn":"4.86\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.97","rise":"-16.74%","volumn":"6.49\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.55","rise":"-14.73%","volumn":"11.25\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.30","rise":"-15.60%","volumn":"5.66\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"24.31","rise":"-15.56%","volumn":"5.65\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"24.56","rise":"-14.69%","volumn":"5.73\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"24.23","rise":"-15.84%","volumn":"7.93\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"24.76","rise":"-14.00%","volumn":"11.19\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"24.60","rise":"-14.55%","volumn":"8.04\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.45","rise":"-11.60%","volumn":"13.75\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.45","rise":"-11.60%","volumn":"11.13\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"25.77","rise":"-10.49%","volumn":"10.20\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"24.95","rise":"-13.34%","volumn":"8.64\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"24.92","rise":"-13.44%","volumn":"6.91\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"24.77","rise":"-13.96%","volumn":"8.99\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"25.55","rise":"-11.25%","volumn":"8.89\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.04","rise":"-9.55%","volumn":"14.12\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.12","rise":"-9.27%","volumn":"8.02\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"25.93","rise":"-9.93%","volumn":"6.39\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.68","rise":"-10.80%","volumn":"7.08\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.18","rise":"-12.54%","volumn":"8.09\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.97","rise":"-13.27%","volumn":"5.68\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.04","rise":"-13.03%","volumn":"5.69\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.49","rise":"-11.46%","volumn":"5.17\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.72","rise":"-10.66%","volumn":"6.60\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"24.95","rise":"-13.34%","volumn":"6.16\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-14.28%","volumn":"6.18\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-15.28%","volumn":"4.86\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"23.52","rise":"-18.30%","volumn":"11.27\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"23.45","rise":"-18.55%","volumn":"5.63\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"22.63","rise":"-21.40%","volumn":"6.07\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.86","rise":"-20.60%","volumn":"5.17\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"23.81","rise":"-17.30%","volumn":"6.54\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.98","rise":"-9.76%","volumn":"18.09\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.57","rise":"-11.18%","volumn":"8.41\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.25","rise":"-12.30%","volumn":"11.13\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"25.11","rise":"-12.78%","volumn":"10.44\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.51","rise":"-18.34%","volumn":"10.45\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"23.53","rise":"-18.27%","volumn":"5.96\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"23.01","rise":"-20.08%","volumn":"7.17\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.94","rise":"-23.79%","volumn":"10.61\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"22.64","rise":"-21.36%","volumn":"9.03\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.65","rise":"-17.85%","volumn":"8.69\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.98","rise":"-16.71%","volumn":"9.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.51","rise":"-14.87%","volumn":"8.65\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.44","rise":"-15.11%","volumn":"5.86\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"24.69","rise":"-14.24%","volumn":"12.79\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"24.76","rise":"-14.00%","volumn":"7.56\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"24.79","rise":"-13.89%","volumn":"7.65\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"24.83","rise":"-13.75%","volumn":"8.19\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.16","rise":"-12.61%","volumn":"9.22\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.48","rise":"-11.50%","volumn":"20.30\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"27.16","rise":"-5.66%","volumn":"24.39\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.70","rise":"-7.26%","volumn":"14.95\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.07","rise":"-5.97%","volumn":"20.05\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"26.86","rise":"-6.70%","volumn":"11.81\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"26.54","rise":"-7.82%","volumn":"7.67\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.25","rise":"-8.82%","volumn":"8.72\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"26.79","rise":"-6.95%","volumn":"8.55\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.83","rise":"-6.81%","volumn":"7.72\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"25.91","rise":"-10.00%","volumn":"13.37\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.05","rise":"-9.52%","volumn":"9.56\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.91","rise":"-10.00%","volumn":"5.58\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.68","rise":"-10.80%","volumn":"6.08\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.94","rise":"-9.90%","volumn":"6.74\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.86","rise":"-10.18%","volumn":"7.23\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.05","rise":"-9.52%","volumn":"6.32\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.12","rise":"-9.27%","volumn":"6.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.64","rise":"-10.94%","volumn":"5.99\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.01","rise":"-13.13%","volumn":"7.25\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"24.77","rise":"-13.96%","volumn":"6.19\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"24.57","rise":"-14.66%","volumn":"5.62\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"25.10","rise":"-12.82%","volumn":"6.28\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"25.99","rise":"-9.73%","volumn":"10.25\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.38","rise":"-8.37%","volumn":"8.54\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.51","rise":"-7.92%","volumn":"8.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.66","rise":"-7.40%","volumn":"9.46\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.83","rise":"-6.81%","volumn":"9.85\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.08","rise":"-9.41%","volumn":"8.41\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.56","rise":"-11.22%","volumn":"6.36\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.79","rise":"-10.42%","volumn":"6.23\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.19","rise":"-12.50%","volumn":"6.03\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.45","rise":"-8.13%","volumn":"13.77\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.38","rise":"-11.84%","volumn":"11.86\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.85","rise":"-10.21%","volumn":"9.71\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"26.05","rise":"-9.52%","volumn":"9.42\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"26.51","rise":"-7.92%","volumn":"14.75\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.78","rise":"-6.98%","volumn":"14.26\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.14","rise":"-12.68%","volumn":"15.65\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.35","rise":"-11.95%","volumn":"10.21\u4e07","time":"04\/24"}]}}}

25.44
0.36%
25.29
-0.26%
25.13
-0.87%
24.98
-1.48%
24.82
-2.09%

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

26.99
5.84%
26.52
3.98%
26.04
2.12%
25.56
0.25%
25.09
-1.61%

04/18
04/19
04/22
04/23
04/24

26.83
8.32%
26.27
6.04%
25.70
3.75%
25.13
1.47%
24.57
-0.81%

2024/03/26
2024/04/24

31.51
9.45%
29.12
1.14%
26.73
-7.17%
24.33
-15.48%
21.94
-23.79%

2023/04/27
2024/04/24

资讯
公告
股圈
研报

- 收评：沪指震荡反弹钛白粉等化工股集体大涨
  1小时前
- 中船防务融资融券数据-04月24日
  5小时前
查看更多资讯

查看中船防务更多内容

数据由九方智投提供

中船海洋与防务装备股份有限公司

为推动行业兼并整合,实现战略性产能布局,增强综合竞争力, 2014年、2015年,中船防务先后收购了中船龙穴造船有限公司、中船黄埔文冲船舶有限公司,完成了对中船集团在华...

comec.cssc.net.cn

中船防务26.66 0.15(0.57%)股票价格行情走势图东方财富网

提供中船防务(600685)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中船防务(600685)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

(600685)股吧中船防务怎么样分析讨论社区东方财富网

中船防务(600685)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。 中船防务吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 4月20日

中船防务(600685)个股资金流向查询个股行情同花顺财经

提供中船防务(600685)五档盘口、逐笔交易等实时行情数据;汇总中船防务(600685)基本资料及重大新闻、研究报告及行业资讯,解读中船防务(600685)主力资金动向、财务...

同花顺个股频道 4月16日

中船防务sh600685 的股票股价,行情,直播,新闻,财报,数据爱股票

爱股票提供中船防务 sh600685,股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中船防务 sh600685的用户讨论、新闻资讯、行业研报、公司公告、F10资料等与中船防务 sh600685有关的信息和服务。

stock.aigupiao.com 4月19日

中船防务(00317)股票股价,实时行情,新闻,财报数据新浪财经新浪网

新浪财经-港股频道为您提供中船防务(00317)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与中船防务(00317)股票相关的信息与服务.

大陆股市

中船防务_最新资讯

资讯聚合

中船防务(600685) 股票行情,行情首页

中财网提供中船防务(600685)实时行情动态分析,全面报道中船防务(600685)基本资料及重大新闻、行业资讯,浏览中船防务(600685)财务数据、行情数据,公司公告,重大事件。...

中财网

中船防务(600685)资金流向数据中心

中船防务(600685)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

没有更多结果了~

意见反馈
页面反馈