华兰生物股票_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐华兰生物股票股吧碧桂园股票今日行情阿石创股票晶科科技股票冀东水泥股票君正集团股票 002007股吧华润双鹤股票 002007股票行情华兰生物股吧

华兰生物[002007]

0.35（1.80%）

2024-05-06 15:00:00已收盘（北京时间）

今开
19.60
最高
20.00
市盈率

昨收
19.47
最低
19.46
总市值
362.46亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["19.99","19.87","19.75","19.64","19.52"]},"cyrate":{"o":["2.67%","2.07%","1.46%","0.86%","0.26%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.60","rise":"0.67%","volumn":"534.00","time":"09:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.73","rise":"1.34%","volumn":"4021.00","time":"09:31"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.69","rise":"1.13%","volumn":"5853.00","time":"09:32"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.58","rise":"0.56%","volumn":"9021.00","time":"09:33"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.55","rise":"0.41%","volumn":"1.11\u4e07","time":"09:34"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.52","rise":"0.26%","volumn":"1.42\u4e07","time":"09:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.59","rise":"0.62%","volumn":"1.54\u4e07","time":"09:36"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.57","rise":"0.51%","volumn":"1.66\u4e07","time":"09:37"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.62","rise":"0.77%","volumn":"1.74\u4e07","time":"09:38"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.69","rise":"1.13%","volumn":"1.84\u4e07","time":"09:39"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"2.07\u4e07","time":"09:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"2.23\u4e07","time":"09:41"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.69","rise":"1.13%","volumn":"2.38\u4e07","time":"09:42"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.67","rise":"1.03%","volumn":"2.58\u4e07","time":"09:43"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.72","rise":"1.28%","volumn":"2.66\u4e07","time":"09:44"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.68","rise":"1.08%","volumn":"2.75\u4e07","time":"09:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.69","rise":"1.13%","volumn":"2.81\u4e07","time":"09:46"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.72","rise":"1.28%","volumn":"2.87\u4e07","time":"09:47"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"2.98\u4e07","time":"09:48"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"3.16\u4e07","time":"09:49"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"3.29\u4e07","time":"09:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"3.36\u4e07","time":"09:51"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"3.42\u4e07","time":"09:52"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"3.46\u4e07","time":"09:53"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"3.49\u4e07","time":"09:54"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"3.57\u4e07","time":"09:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"3.66\u4e07","time":"09:56"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"3.70\u4e07","time":"09:57"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"3.77\u4e07","time":"09:58"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"3.87\u4e07","time":"09:59"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"3.96\u4e07","time":"10:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"4.08\u4e07","time":"10:01"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"4.30\u4e07","time":"10:02"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"4.50\u4e07","time":"10:03"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.88","rise":"2.11%","volumn":"4.59\u4e07","time":"10:04"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.91","rise":"2.26%","volumn":"4.86\u4e07","time":"10:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.91","rise":"2.26%","volumn":"4.98\u4e07","time":"10:06"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.92","rise":"2.31%","volumn":"5.07\u4e07","time":"10:07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.95","rise":"2.47%","volumn":"5.16\u4e07","time":"10:08"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.93","rise":"2.36%","volumn":"5.25\u4e07","time":"10:09"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.96","rise":"2.52%","volumn":"5.33\u4e07","time":"10:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.97","rise":"2.57%","volumn":"5.43\u4e07","time":"10:11"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.96","rise":"2.52%","volumn":"5.52\u4e07","time":"10:12"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.93","rise":"2.36%","volumn":"5.57\u4e07","time":"10:13"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.96","rise":"2.52%","volumn":"5.71\u4e07","time":"10:14"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.95","rise":"2.47%","volumn":"5.76\u4e07","time":"10:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.93","rise":"2.36%","volumn":"5.83\u4e07","time":"10:16"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.94","rise":"2.41%","volumn":"6.04\u4e07","time":"10:17"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.93","rise":"2.36%","volumn":"6.10\u4e07","time":"10:18"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.99","rise":"2.67%","volumn":"6.51\u4e07","time":"10:19"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.98","rise":"2.62%","volumn":"6.75\u4e07","time":"10:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.94","rise":"2.41%","volumn":"6.82\u4e07","time":"10:21"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.94","rise":"2.41%","volumn":"6.85\u4e07","time":"10:22"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.86","rise":"2.00%","volumn":"6.97\u4e07","time":"10:23"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.86","rise":"2.00%","volumn":"7.05\u4e07","time":"10:24"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"7.14\u4e07","time":"10:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"7.17\u4e07","time":"10:26"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"7.33\u4e07","time":"10:27"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"7.36\u4e07","time":"10:28"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.85","rise":"1.95%","volumn":"7.39\u4e07","time":"10:29"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.88","rise":"2.11%","volumn":"7.44\u4e07","time":"10:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.88","rise":"2.11%","volumn":"7.48\u4e07","time":"10:31"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.87","rise":"2.05%","volumn":"7.53\u4e07","time":"10:32"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.88","rise":"2.11%","volumn":"7.58\u4e07","time":"10:33"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.85","rise":"1.95%","volumn":"7.67\u4e07","time":"10:34"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"7.73\u4e07","time":"10:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"7.85\u4e07","time":"10:36"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"7.88\u4e07","time":"10:37"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"7.92\u4e07","time":"10:38"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"7.99\u4e07","time":"10:39"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"8.02\u4e07","time":"10:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.85","rise":"1.95%","volumn":"8.05\u4e07","time":"10:41"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"8.10\u4e07","time":"10:42"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"8.12\u4e07","time":"10:43"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"8.19\u4e07","time":"10:44"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"8.22\u4e07","time":"10:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"8.32\u4e07","time":"10:46"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"8.34\u4e07","time":"10:47"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"8.41\u4e07","time":"10:48"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"8.43\u4e07","time":"10:49"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"8.48\u4e07","time":"10:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"8.51\u4e07","time":"10:51"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"8.56\u4e07","time":"10:52"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"8.62\u4e07","time":"10:53"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"8.64\u4e07","time":"10:54"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"8.67\u4e07","time":"10:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"8.70\u4e07","time":"10:56"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"8.71\u4e07","time":"10:57"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"8.79\u4e07","time":"10:58"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"8.81\u4e07","time":"10:59"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"8.85\u4e07","time":"11:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"8.89\u4e07","time":"11:01"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"8.91\u4e07","time":"11:02"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"8.96\u4e07","time":"11:03"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"9.00\u4e07","time":"11:04"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"9.04\u4e07","time":"11:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"9.07\u4e07","time":"11:06"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"9.08\u4e07","time":"11:07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"9.11\u4e07","time":"11:08"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"9.13\u4e07","time":"11:09"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"9.18\u4e07","time":"11:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"9.20\u4e07","time":"11:11"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"9.23\u4e07","time":"11:12"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"9.28\u4e07","time":"11:13"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"9.30\u4e07","time":"11:14"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"9.34\u4e07","time":"11:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"9.37\u4e07","time":"11:16"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"9.40\u4e07","time":"11:17"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"9.42\u4e07","time":"11:18"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"9.45\u4e07","time":"11:19"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"9.47\u4e07","time":"11:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"9.57\u4e07","time":"11:21"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"9.59\u4e07","time":"11:22"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"9.60\u4e07","time":"11:23"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"9.63\u4e07","time":"11:24"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"9.64\u4e07","time":"11:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"9.66\u4e07","time":"11:26"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"9.73\u4e07","time":"11:27"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"9.76\u4e07","time":"11:28"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"9.77\u4e07","time":"11:29"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"9.78\u4e07","time":"11:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"9.96\u4e07","time":"13:01"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"9.99\u4e07","time":"13:02"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"10.00\u4e07","time":"13:03"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"10.03\u4e07","time":"13:04"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"10.04\u4e07","time":"13:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"10.07\u4e07","time":"13:06"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"10.09\u4e07","time":"13:07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"10.11\u4e07","time":"13:08"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"10.15\u4e07","time":"13:09"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"10.17\u4e07","time":"13:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"10.19\u4e07","time":"13:11"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"10.21\u4e07","time":"13:12"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"10.22\u4e07","time":"13:13"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"10.26\u4e07","time":"13:14"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.85","rise":"1.95%","volumn":"10.28\u4e07","time":"13:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.86","rise":"2.00%","volumn":"10.35\u4e07","time":"13:16"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.86","rise":"2.00%","volumn":"10.38\u4e07","time":"13:17"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.87","rise":"2.05%","volumn":"10.41\u4e07","time":"13:18"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.85","rise":"1.95%","volumn":"10.45\u4e07","time":"13:19"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"10.49\u4e07","time":"13:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"10.52\u4e07","time":"13:21"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"10.55\u4e07","time":"13:22"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"10.58\u4e07","time":"13:23"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"10.60\u4e07","time":"13:24"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"10.62\u4e07","time":"13:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"10.64\u4e07","time":"13:26"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"10.66\u4e07","time":"13:27"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"10.68\u4e07","time":"13:28"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"10.69\u4e07","time":"13:29"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"10.72\u4e07","time":"13:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"10.73\u4e07","time":"13:31"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"10.76\u4e07","time":"13:32"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"10.77\u4e07","time":"13:33"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"10.80\u4e07","time":"13:34"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"10.81\u4e07","time":"13:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.73","rise":"1.34%","volumn":"10.90\u4e07","time":"13:36"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"10.95\u4e07","time":"13:37"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.72","rise":"1.28%","volumn":"11.17\u4e07","time":"13:38"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.74","rise":"1.39%","volumn":"11.21\u4e07","time":"13:39"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.73","rise":"1.34%","volumn":"11.23\u4e07","time":"13:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.72","rise":"1.28%","volumn":"11.23\u4e07","time":"13:41"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"11.26\u4e07","time":"13:42"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"11.29\u4e07","time":"13:43"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.31\u4e07","time":"13:44"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.33\u4e07","time":"13:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"11.34\u4e07","time":"13:46"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"11.35\u4e07","time":"13:47"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.37\u4e07","time":"13:48"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.40\u4e07","time":"13:49"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"11.42\u4e07","time":"13:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"11.43\u4e07","time":"13:51"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.45\u4e07","time":"13:52"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"11.48\u4e07","time":"13:53"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"11.50\u4e07","time":"13:54"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.54\u4e07","time":"13:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.57\u4e07","time":"13:56"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.70\u4e07","time":"13:57"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.71\u4e07","time":"13:58"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.72\u4e07","time":"13:59"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.73\u4e07","time":"14:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.76\u4e07","time":"14:01"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.76\u4e07","time":"14:02"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.77\u4e07","time":"14:03"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.86\u4e07","time":"14:04"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.88\u4e07","time":"14:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.92\u4e07","time":"14:06"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"11.95\u4e07","time":"14:07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.98\u4e07","time":"14:08"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"11.99\u4e07","time":"14:09"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"12.00\u4e07","time":"14:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"12.03\u4e07","time":"14:11"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"12.05\u4e07","time":"14:12"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"12.08\u4e07","time":"14:13"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.75","rise":"1.44%","volumn":"12.11\u4e07","time":"14:14"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"1.49%","volumn":"12.13\u4e07","time":"14:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"12.15\u4e07","time":"14:16"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"12.21\u4e07","time":"14:17"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"12.23\u4e07","time":"14:18"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"12.25\u4e07","time":"14:19"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"12.26\u4e07","time":"14:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"12.30\u4e07","time":"14:21"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.77","rise":"1.54%","volumn":"12.34\u4e07","time":"14:22"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"12.35\u4e07","time":"14:23"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.78","rise":"1.59%","volumn":"12.37\u4e07","time":"14:24"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"1.64%","volumn":"12.39\u4e07","time":"14:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"12.45\u4e07","time":"14:26"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"12.47\u4e07","time":"14:27"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"12.51\u4e07","time":"14:28"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"12.55\u4e07","time":"14:29"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"12.57\u4e07","time":"14:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"12.62\u4e07","time":"14:31"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"12.64\u4e07","time":"14:32"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"12.70\u4e07","time":"14:33"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"12.72\u4e07","time":"14:34"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"12.76\u4e07","time":"14:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"12.78\u4e07","time":"14:36"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"12.84\u4e07","time":"14:37"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"12.89\u4e07","time":"14:38"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"12.94\u4e07","time":"14:39"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"12.97\u4e07","time":"14:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"13.00\u4e07","time":"14:41"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"13.06\u4e07","time":"14:42"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"13.09\u4e07","time":"14:43"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.84","rise":"1.90%","volumn":"13.13\u4e07","time":"14:44"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"13.16\u4e07","time":"14:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"13.23\u4e07","time":"14:46"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"13.26\u4e07","time":"14:47"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"13.30\u4e07","time":"14:48"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"1.85%","volumn":"13.34\u4e07","time":"14:49"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"13.41\u4e07","time":"14:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"13.43\u4e07","time":"14:51"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"13.50\u4e07","time":"14:52"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"13.56\u4e07","time":"14:53"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"13.68\u4e07","time":"14:54"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"13.75\u4e07","time":"14:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.80","rise":"1.69%","volumn":"13.80\u4e07","time":"14:56"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.81","rise":"1.75%","volumn":"13.88\u4e07","time":"14:57"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"13.88\u4e07","time":"14:58"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"13.88\u4e07","time":"14:59"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"1.80%","volumn":"14.05\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["19.58","19.18","18.78","18.39","17.99"]},"cyrate":{"o":["3.22%","1.12%","-0.98%","-3.07%","-5.17%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0","volumn":"3846.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.00%","volumn":"1982.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.90","rise":"-0.37%","volumn":"1985.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.92","rise":"-0.26%","volumn":"2573.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.87","rise":"-0.53%","volumn":"2308.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.91","rise":"-0.32%","volumn":"998.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.92","rise":"-0.26%","volumn":"1164.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.05%","volumn":"2242.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.94","rise":"-0.16%","volumn":"1274.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.96","rise":"-0.05%","volumn":"1826.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.92","rise":"-0.26%","volumn":"886.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.92","rise":"-0.26%","volumn":"1049.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.93","rise":"-0.21%","volumn":"663.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.96","rise":"-0.05%","volumn":"566.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.96","rise":"-0.05%","volumn":"1004.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.94","rise":"-0.16%","volumn":"621.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.93","rise":"-0.21%","volumn":"576.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.91","rise":"-0.32%","volumn":"1009.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.91","rise":"-0.32%","volumn":"2034.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.94","rise":"-0.16%","volumn":"448.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.94","rise":"-0.16%","volumn":"415.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.00%","volumn":"1185.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.00%","volumn":"390.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.94","rise":"-0.16%","volumn":"674.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.00%","volumn":"732.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.00%","volumn":"779.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.16%","volumn":"751.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.02","rise":"0.26%","volumn":"1120.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.02","rise":"0.26%","volumn":"1227.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.03","rise":"0.32%","volumn":"1307.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.16%","volumn":"954.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.11%","volumn":"678.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.16%","volumn":"562.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.02","rise":"0.26%","volumn":"1082.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.01","rise":"0.21%","volumn":"554.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.01","rise":"0.21%","volumn":"766.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.16%","volumn":"786.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.96","rise":"-0.05%","volumn":"2419.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.96","rise":"-0.05%","volumn":"994.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.95","rise":"-0.11%","volumn":"1676.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.96","rise":"-0.05%","volumn":"1388.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.95","rise":"-0.11%","volumn":"1801.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.11%","volumn":"2187.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.05","rise":"0.42%","volumn":"3364.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"0.63%","volumn":"4200.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.08","rise":"0.58%","volumn":"3286.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.08","rise":"0.58%","volumn":"1665.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"0.63%","volumn":"1729.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.08","rise":"0.58%","volumn":"7373.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.08","rise":"0.58%","volumn":"2806.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.96","rise":"-0.05%","volumn":"4067.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.01","rise":"0.21%","volumn":"2097.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.95","rise":"-0.11%","volumn":"3036.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.01","rise":"0.21%","volumn":"5326.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.06","rise":"0.47%","volumn":"1552.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.07","rise":"0.53%","volumn":"1416.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.07","rise":"0.53%","volumn":"859.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"0.37%","volumn":"1065.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.01","rise":"0.21%","volumn":"857.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.06","rise":"0.47%","volumn":"1163.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.08","rise":"0.58%","volumn":"948.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.11","rise":"0.74%","volumn":"1565.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.17","rise":"1.05%","volumn":"3966.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.17","rise":"1.05%","volumn":"7570.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.18","rise":"1.11%","volumn":"1715.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.20","rise":"1.21%","volumn":"2274.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.33","rise":"1.90%","volumn":"6078.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.24","rise":"1.42%","volumn":"1744.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.24","rise":"1.42%","volumn":"1663.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.27","rise":"1.58%","volumn":"1396.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.20","rise":"1.21%","volumn":"906.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.16","rise":"1.00%","volumn":"823.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.17","rise":"1.05%","volumn":"1151.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.14","rise":"0.90%","volumn":"885.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.16","rise":"1.00%","volumn":"891.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.13","rise":"0.84%","volumn":"734.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.13","rise":"0.84%","volumn":"1135.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.15","rise":"0.95%","volumn":"503.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.14","rise":"0.90%","volumn":"1419.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.15","rise":"0.95%","volumn":"875.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.11","rise":"0.74%","volumn":"1319.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.09","rise":"0.63%","volumn":"2316.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.07","rise":"0.53%","volumn":"1716.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.08","rise":"0.58%","volumn":"606.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.02","rise":"0.26%","volumn":"1195.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.05","rise":"0.42%","volumn":"1318.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.03","rise":"0.32%","volumn":"1219.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.03","rise":"0.32%","volumn":"1298.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.03","rise":"0.32%","volumn":"668.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.03","rise":"0.32%","volumn":"1338.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.06","rise":"0.47%","volumn":"817.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.05","rise":"0.42%","volumn":"1520.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.05","rise":"0.42%","volumn":"1692.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.03","rise":"0.32%","volumn":"1311.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"0.37%","volumn":"2072.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"0.37%","volumn":"1718.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.18","rise":"-4.16%","volumn":"4.03\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.99","rise":"-5.17%","volumn":"2.47\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.20","rise":"-4.06%","volumn":"1.81\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.21","rise":"-4.01%","volumn":"1.27\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.20","rise":"-4.06%","volumn":"5765.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.20","rise":"-4.06%","volumn":"6715.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.28","rise":"-3.64%","volumn":"9998.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.15","rise":"-4.32%","volumn":"8415.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.24","rise":"-3.85%","volumn":"4607.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.26","rise":"-3.74%","volumn":"4067.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.24","rise":"-3.85%","volumn":"4234.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.27","rise":"-3.69%","volumn":"2925.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.31","rise":"-3.48%","volumn":"4100.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.29","rise":"-3.58%","volumn":"3223.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.33","rise":"-3.37%","volumn":"4664.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.29","rise":"-3.58%","volumn":"4111.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.32","rise":"-3.43%","volumn":"3012.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.33","rise":"-3.37%","volumn":"2484.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.36","rise":"-3.22%","volumn":"4052.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.36","rise":"-3.22%","volumn":"3441.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.36","rise":"-3.22%","volumn":"3691.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.38","rise":"-3.11%","volumn":"1893.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.39","rise":"-3.06%","volumn":"2436.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.37","rise":"-3.16%","volumn":"1590.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.32","rise":"-3.43%","volumn":"5398.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.35","rise":"-3.27%","volumn":"2513.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.37","rise":"-3.16%","volumn":"2524.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.42","rise":"-2.90%","volumn":"2474.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.42","rise":"-2.90%","volumn":"2991.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.43","rise":"-2.85%","volumn":"1540.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.44","rise":"-2.79%","volumn":"2755.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.45","rise":"-2.74%","volumn":"2650.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.40","rise":"-3.00%","volumn":"3752.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.45","rise":"-2.74%","volumn":"1718.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.42","rise":"-2.90%","volumn":"1745.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.41","rise":"-2.95%","volumn":"2390.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.39","rise":"-3.06%","volumn":"2597.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.39","rise":"-3.06%","volumn":"2401.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.40","rise":"-3.00%","volumn":"1184.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.41","rise":"-2.95%","volumn":"2119.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.45","rise":"-2.74%","volumn":"1944.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.45","rise":"-2.74%","volumn":"2317.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.50","rise":"-2.48%","volumn":"5054.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.52","rise":"-2.37%","volumn":"4852.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-2.27%","volumn":"4352.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.55","rise":"-2.21%","volumn":"3996.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.57","rise":"-2.11%","volumn":"7329.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-2.27%","volumn":"4166.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.71","rise":"-1.37%","volumn":"1.54\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.87","rise":"-0.53%","volumn":"1.47\u4e07","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.84","rise":"-0.69%","volumn":"1.07\u4e07","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.81","rise":"-0.84%","volumn":"8092.00","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.75","rise":"-1.16%","volumn":"6529.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.89","rise":"-0.42%","volumn":"6269.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.98","rise":"0.05%","volumn":"1.05\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.03","rise":"0.32%","volumn":"8965.00","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.09","rise":"0.63%","volumn":"8489.00","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.10","rise":"0.69%","volumn":"5900.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.06","rise":"0.47%","volumn":"4652.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.06","rise":"0.47%","volumn":"4436.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.09","rise":"0.63%","volumn":"3674.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.17","rise":"1.05%","volumn":"4847.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.15","rise":"0.95%","volumn":"3300.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.22","rise":"1.32%","volumn":"1.29\u4e07","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.22","rise":"1.32%","volumn":"8176.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.24","rise":"1.42%","volumn":"3809.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.31","rise":"1.79%","volumn":"5027.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.37","rise":"2.11%","volumn":"6376.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.38","rise":"2.16%","volumn":"5335.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.47","rise":"2.64%","volumn":"6534.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.37","rise":"2.11%","volumn":"4097.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.29","rise":"1.69%","volumn":"5032.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.29","rise":"1.69%","volumn":"3018.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.27","rise":"1.58%","volumn":"3648.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.33","rise":"1.90%","volumn":"2559.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.30","rise":"1.74%","volumn":"3743.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.29","rise":"1.69%","volumn":"3286.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.32","rise":"1.85%","volumn":"2315.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.35","rise":"2.00%","volumn":"2583.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.40","rise":"2.27%","volumn":"2883.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.37","rise":"2.11%","volumn":"2269.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.33","rise":"1.90%","volumn":"2843.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.31","rise":"1.79%","volumn":"1673.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.36","rise":"2.06%","volumn":"2302.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.39","rise":"2.21%","volumn":"3797.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.44","rise":"2.48%","volumn":"3817.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.47","rise":"2.64%","volumn":"5140.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.47","rise":"2.64%","volumn":"4085.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"2.58%","volumn":"2735.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"2.58%","volumn":"2215.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.47","rise":"2.64%","volumn":"3401.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.47","rise":"2.64%","volumn":"4240.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.45","rise":"2.53%","volumn":"3249.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.47","rise":"2.64%","volumn":"3561.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.43","rise":"2.42%","volumn":"3455.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"2.58%","volumn":"4521.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.44","rise":"2.48%","volumn":"6848.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.40","rise":"2.27%","volumn":"3887.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.52","rise":"2.90%","volumn":"3295.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.46","rise":"2.58%","volumn":"3821.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.49","rise":"2.74%","volumn":"4521.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.58","rise":"3.22%","volumn":"3484.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.52","rise":"2.90%","volumn":"1436.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.56","rise":"3.11%","volumn":"4157.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.55","rise":"3.06%","volumn":"2082.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.50","rise":"2.79%","volumn":"1386.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.46","rise":"2.58%","volumn":"2354.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.45","rise":"2.53%","volumn":"2242.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.42","rise":"2.37%","volumn":"2171.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.43","rise":"2.42%","volumn":"1742.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"2.64%","volumn":"1553.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.43","rise":"2.42%","volumn":"1148.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.45","rise":"2.53%","volumn":"974.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.42","rise":"2.37%","volumn":"1127.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.44","rise":"2.48%","volumn":"544.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.40","rise":"2.27%","volumn":"1650.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.40","rise":"2.27%","volumn":"3028.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.41","rise":"2.32%","volumn":"1701.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.42","rise":"2.37%","volumn":"1238.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.40","rise":"2.27%","volumn":"912.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.41","rise":"2.32%","volumn":"2189.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.44","rise":"2.48%","volumn":"1073.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.44","rise":"2.48%","volumn":"1194.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.44","rise":"2.48%","volumn":"1438.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.51","rise":"2.85%","volumn":"2203.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.53","rise":"2.95%","volumn":"1508.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.51","rise":"2.85%","volumn":"1877.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.56","rise":"3.11%","volumn":"3924.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.55","rise":"3.06%","volumn":"1236.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.54","rise":"3.00%","volumn":"1190.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.51","rise":"2.85%","volumn":"914.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.52","rise":"2.90%","volumn":"910.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.54","rise":"3.00%","volumn":"1042.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.54","rise":"3.00%","volumn":"1981.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.53","rise":"2.95%","volumn":"814.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.51","rise":"2.85%","volumn":"1776.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.51","rise":"2.85%","volumn":"922.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.50","rise":"2.79%","volumn":"1425.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.52","rise":"2.90%","volumn":"2455.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.50","rise":"2.79%","volumn":"2547.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.48","rise":"2.69%","volumn":"1543.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.50","rise":"2.79%","volumn":"3287.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.51","rise":"2.85%","volumn":"3475.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"2.64%","volumn":"2374.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["19.91","19.57","19.23","18.88","18.54"]},"cyrate":{"o":["-1.21%","-2.62%","-4.04%","-5.46%","-6.88%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.91","rise":"0","volumn":"25.98\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.67","rise":"-1.21%","volumn":"12.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.44","rise":"-2.36%","volumn":"13.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.75","rise":"-5.83%","volumn":"20.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.96","rise":"-4.77%","volumn":"12.05\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.67","rise":"-6.23%","volumn":"8.73\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.61","rise":"-6.53%","volumn":"6.96\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.79","rise":"-5.63%","volumn":"10.05\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.96","rise":"-4.77%","volumn":"10.04\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"-5.27%","volumn":"12.40\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"-4.22%","volumn":"12.63\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"-4.92%","volumn":"13.65\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.03","rise":"-4.42%","volumn":"9.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.24","rise":"-3.37%","volumn":"11.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.08","rise":"-4.17%","volumn":"12.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"-4.12%","volumn":"6.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"-4.37%","volumn":"9.20\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-6.88%","volumn":"25.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"-2.26%","volumn":"25.11\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"-2.21%","volumn":"10.06\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["24.44","22.73","21.02","19.31","17.60"]},"cyrate":{"o":["10.49%","2.76%","-4.97%","-12.70%","-20.43%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"22.12","rise":"0","volumn":"10.85\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"21.93","rise":"-0.86%","volumn":"10.04\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"21.71","rise":"-1.85%","volumn":"11.18\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"21.65","rise":"-2.12%","volumn":"9.07\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"21.62","rise":"-2.26%","volumn":"7.23\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"21.65","rise":"-2.12%","volumn":"9.05\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"21.82","rise":"-1.36%","volumn":"11.17\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"21.86","rise":"-1.18%","volumn":"6.17\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"21.71","rise":"-1.85%","volumn":"11.20\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"21.93","rise":"-0.86%","volumn":"7.19\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"22.10","rise":"-0.09%","volumn":"9.59\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"22.39","rise":"1.22%","volumn":"15.50\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"21.95","rise":"-0.77%","volumn":"10.81\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"21.73","rise":"-1.76%","volumn":"8.21\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.13","rise":"0.05%","volumn":"8.24\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.24","rise":"0.54%","volumn":"8.43\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.25","rise":"0.59%","volumn":"7.99\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.23","rise":"0.50%","volumn":"8.33\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"21.69","rise":"-1.94%","volumn":"11.77\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.75","rise":"-1.67%","volumn":"6.08\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.90","rise":"-0.99%","volumn":"7.73\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"21.29","rise":"-3.75%","volumn":"9.63\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.32","rise":"-3.62%","volumn":"5.74\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"21.00","rise":"-5.06%","volumn":"6.91\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.50","rise":"-2.80%","volumn":"11.07\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"21.90","rise":"-0.99%","volumn":"14.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.85","rise":"-1.22%","volumn":"5.37\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.30","rise":"0.81%","volumn":"11.22\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.33","rise":"0.95%","volumn":"5.82\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.26","rise":"0.63%","volumn":"6.10\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"22.24","rise":"0.54%","volumn":"5.19\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.18","rise":"0.27%","volumn":"4.02\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"21.91","rise":"-0.95%","volumn":"5.35\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"21.70","rise":"-1.90%","volumn":"6.12\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.88","rise":"-1.08%","volumn":"3.87\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"21.87","rise":"-1.13%","volumn":"5.19\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.36","rise":"1.08%","volumn":"11.31\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"22.41","rise":"1.31%","volumn":"6.56\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"22.30","rise":"0.81%","volumn":"5.40\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"22.43","rise":"1.40%","volumn":"6.19\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"22.23","rise":"0.50%","volumn":"5.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"22.00","rise":"-0.54%","volumn":"5.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"21.92","rise":"-0.90%","volumn":"4.58\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"22.00","rise":"-0.54%","volumn":"3.42\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.02","rise":"-0.45%","volumn":"3.83\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"21.82","rise":"-1.36%","volumn":"4.10\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"21.99","rise":"-0.59%","volumn":"6.54\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"21.64","rise":"-2.17%","volumn":"8.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"21.89","rise":"-1.04%","volumn":"8.37\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"21.70","rise":"-1.90%","volumn":"5.72\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"21.67","rise":"-2.03%","volumn":"3.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.72","rise":"-1.81%","volumn":"3.69\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.39","rise":"1.22%","volumn":"17.85\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.45","rise":"1.49%","volumn":"8.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.50","rise":"1.72%","volumn":"7.75\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.90","rise":"3.53%","volumn":"14.84\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.89","rise":"3.48%","volumn":"8.91\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"23.15","rise":"4.66%","volumn":"11.67\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.03","rise":"4.11%","volumn":"11.60\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.89","rise":"3.48%","volumn":"8.92\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.76","rise":"2.89%","volumn":"8.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.99","rise":"3.93%","volumn":"5.80\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.95","rise":"3.75%","volumn":"7.19\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.42","rise":"1.36%","volumn":"14.68\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.41","rise":"1.31%","volumn":"6.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.59","rise":"2.12%","volumn":"7.06\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.56","rise":"1.99%","volumn":"3.89\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.19","rise":"0.32%","volumn":"5.32\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.22","rise":"0.45%","volumn":"5.17\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.30","rise":"0.81%","volumn":"3.84\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.23","rise":"0.50%","volumn":"3.73\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.34","rise":"0.99%","volumn":"3.38\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.81","rise":"-1.40%","volumn":"6.07\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.67","rise":"-2.03%","volumn":"4.86\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.69","rise":"-1.94%","volumn":"5.98\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.06","rise":"-4.79%","volumn":"6.40\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.60","rise":"-6.87%","volumn":"31.23\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.86","rise":"-5.70%","volumn":"11.61\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"20.74","rise":"-6.24%","volumn":"8.44\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.17","rise":"-4.29%","volumn":"6.29\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.26","rise":"-3.89%","volumn":"4.32\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.23","rise":"-4.02%","volumn":"3.23\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"21.33","rise":"-3.57%","volumn":"3.06\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.45","rise":"-3.03%","volumn":"3.64\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.56","rise":"-2.53%","volumn":"4.57\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"21.38","rise":"-3.35%","volumn":"3.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"21.14","rise":"-4.43%","volumn":"4.30\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.99","rise":"-5.11%","volumn":"3.04\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.40","rise":"-3.25%","volumn":"5.70\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"21.38","rise":"-3.35%","volumn":"2.90\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.34","rise":"-3.53%","volumn":"3.37\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.35","rise":"-3.48%","volumn":"3.02\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.55","rise":"-2.58%","volumn":"7.31\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.74","rise":"-1.72%","volumn":"6.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.10","rise":"-0.09%","volumn":"13.36\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.79","rise":"-1.49%","volumn":"6.29\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"21.66","rise":"-2.08%","volumn":"4.32\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.74","rise":"-1.72%","volumn":"5.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.00","rise":"-0.54%","volumn":"8.38\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.99","rise":"-0.59%","volumn":"4.46\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.21","rise":"0.41%","volumn":"6.01\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"22.20","rise":"0.36%","volumn":"5.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"22.57","rise":"2.03%","volumn":"10.16\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.62","rise":"2.26%","volumn":"10.34\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"22.51","rise":"1.76%","volumn":"15.27\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"22.44","rise":"1.45%","volumn":"8.27\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.58","rise":"2.08%","volumn":"7.38\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.42","rise":"1.36%","volumn":"6.61\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.44","rise":"1.45%","volumn":"4.82\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.10","rise":"-0.09%","volumn":"4.00\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.91","rise":"-0.95%","volumn":"5.91\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.70","rise":"-1.90%","volumn":"4.54\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.76","rise":"-1.63%","volumn":"5.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.81","rise":"-1.40%","volumn":"7.93\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.54","rise":"-2.62%","volumn":"5.19\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.66","rise":"-2.08%","volumn":"4.24\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.34","rise":"0.99%","volumn":"8.11\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.25","rise":"5.11%","volumn":"22.43\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.47","rise":"6.10%","volumn":"13.91\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.57","rise":"6.56%","volumn":"10.48\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.43","rise":"5.92%","volumn":"7.69\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.23","rise":"5.02%","volumn":"9.56\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.35","rise":"5.56%","volumn":"10.62\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.86","rise":"3.35%","volumn":"14.36\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.91","rise":"3.57%","volumn":"9.98\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.88","rise":"3.44%","volumn":"7.96\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.00","rise":"3.98%","volumn":"6.71\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.96","rise":"3.80%","volumn":"6.88\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.18","rise":"4.79%","volumn":"7.99\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.38","rise":"5.70%","volumn":"7.30\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.17","rise":"4.75%","volumn":"9.00\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.14","rise":"4.61%","volumn":"5.94\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.38","rise":"5.70%","volumn":"8.02\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.23","rise":"5.02%","volumn":"8.55\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"23.06","rise":"4.25%","volumn":"5.17\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"23.23","rise":"5.02%","volumn":"5.54\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.40","rise":"5.79%","volumn":"8.95\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.38","rise":"5.70%","volumn":"12.56\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.37","rise":"5.65%","volumn":"9.92\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.24","rise":"5.06%","volumn":"6.31\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"24.17","rise":"9.27%","volumn":"33.40\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"24.44","rise":"10.49%","volumn":"17.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.95","rise":"8.27%","volumn":"13.51\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.74","rise":"7.32%","volumn":"12.47\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.91","rise":"8.09%","volumn":"13.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.64","rise":"6.87%","volumn":"9.05\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.79","rise":"7.55%","volumn":"10.91\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.90","rise":"8.05%","volumn":"11.50\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.23","rise":"5.02%","volumn":"27.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.08","rise":"4.34%","volumn":"10.42\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.98","rise":"3.89%","volumn":"8.99\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.23","rise":"0.50%","volumn":"15.95\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.58","rise":"2.08%","volumn":"10.27\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.37","rise":"1.13%","volumn":"7.51\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.09","rise":"-0.14%","volumn":"5.20\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"21.95","rise":"-0.77%","volumn":"7.90\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.93","rise":"-0.86%","volumn":"6.67\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.07","rise":"-0.23%","volumn":"5.57\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.91","rise":"-0.95%","volumn":"4.78\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.03","rise":"-0.41%","volumn":"5.05\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.02","rise":"-0.45%","volumn":"12.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.13","rise":"0.05%","volumn":"10.88\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.72","rise":"-1.81%","volumn":"12.07\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.85","rise":"-1.22%","volumn":"10.99\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.71","rise":"-1.85%","volumn":"8.27\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.28","rise":"-3.80%","volumn":"8.05\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.91","rise":"-5.47%","volumn":"8.27\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.76","rise":"-6.15%","volumn":"9.80\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.50","rise":"-7.32%","volumn":"7.04\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.37","rise":"-7.91%","volumn":"10.53\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.98","rise":"-9.67%","volumn":"9.20\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.80","rise":"-10.49%","volumn":"8.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.65","rise":"-11.17%","volumn":"10.02\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.98","rise":"-14.20%","volumn":"11.15\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.89","rise":"-14.60%","volumn":"16.46\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.04","rise":"-13.92%","volumn":"12.48\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.13","rise":"-18.04%","volumn":"13.74\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.48","rise":"-16.46%","volumn":"10.52\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.53","rise":"-16.23%","volumn":"8.55\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.97","rise":"-14.24%","volumn":"10.67\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.85","rise":"-14.78%","volumn":"10.25\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.59","rise":"-15.96%","volumn":"7.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.12","rise":"-18.08%","volumn":"7.23\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.60","rise":"-20.43%","volumn":"9.28\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.76","rise":"-19.71%","volumn":"9.70\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.63","rise":"-20.30%","volumn":"11.99\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.60","rise":"-20.43%","volumn":"17.49\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.61","rise":"-15.87%","volumn":"17.84\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.89","rise":"-14.60%","volumn":"17.88\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.98","rise":"-14.20%","volumn":"15.94\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"19.08","rise":"-13.74%","volumn":"11.77\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"19.24","rise":"-13.02%","volumn":"10.24\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.28","rise":"-12.84%","volumn":"10.12\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.53","rise":"-11.71%","volumn":"8.13\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"19.53","rise":"-11.71%","volumn":"8.12\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.50","rise":"-11.84%","volumn":"9.09\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.69","rise":"-10.99%","volumn":"7.13\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.41","rise":"-12.25%","volumn":"14.88\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.73","rise":"-10.80%","volumn":"10.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.81","rise":"-10.44%","volumn":"10.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.91","rise":"-9.99%","volumn":"11.81\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.78","rise":"-10.58%","volumn":"8.63\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.64","rise":"-11.21%","volumn":"7.77\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.25","rise":"-12.97%","volumn":"6.80\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.35","rise":"-12.52%","volumn":"6.80\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.99","rise":"-9.63%","volumn":"12.64\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.85","rise":"-5.74%","volumn":"19.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.73","rise":"-6.28%","volumn":"16.57\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.43","rise":"-7.64%","volumn":"11.93\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"20.47","rise":"-7.46%","volumn":"8.90\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.41","rise":"-7.73%","volumn":"11.60\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.19","rise":"-8.73%","volumn":"9.11\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.11","rise":"-9.09%","volumn":"7.68\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.92","rise":"-9.95%","volumn":"8.42\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.60","rise":"-11.39%","volumn":"10.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.55","rise":"-11.62%","volumn":"6.34\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.62","rise":"-11.30%","volumn":"5.62\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.37","rise":"-12.43%","volumn":"6.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.81","rise":"-10.44%","volumn":"8.11\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"20.17","rise":"-8.82%","volumn":"8.80\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.91","rise":"-9.99%","volumn":"25.98\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.67","rise":"-11.08%","volumn":"12.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.44","rise":"-12.12%","volumn":"13.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.75","rise":"-15.24%","volumn":"20.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.96","rise":"-14.29%","volumn":"12.05\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.67","rise":"-15.60%","volumn":"8.73\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.61","rise":"-15.87%","volumn":"6.96\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.79","rise":"-15.05%","volumn":"10.05\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.96","rise":"-14.29%","volumn":"10.04\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"-14.74%","volumn":"12.40\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"-13.79%","volumn":"12.63\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"-14.42%","volumn":"13.65\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.03","rise":"-13.97%","volumn":"9.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.24","rise":"-13.02%","volumn":"11.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.08","rise":"-13.74%","volumn":"12.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"-13.70%","volumn":"6.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"-13.92%","volumn":"9.20\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-16.18%","volumn":"25.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"-12.03%","volumn":"25.11\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"-11.98%","volumn":"10.06\u4e07","time":"04\/30"}]}}}

19.99
2.67%
19.87
2.07%
19.75
1.46%
19.64
0.86%
19.52
0.26%

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

19.58
3.22%
19.18
1.12%
18.78
-0.98%
18.39
-3.07%
17.99
-5.17%

04/24
04/25
04/26
04/29
04/30

19.91
-1.21%
19.57
-2.62%
19.23
-4.04%
18.88
-5.46%
18.54
-6.88%

2024/04/01
2024/04/30

24.44
10.49%
22.73
2.76%
21.02
-4.97%
19.31
-12.70%
17.60
-20.43%

2023/05/08
2024/04/30

资讯
公告
股圈
研报

- 5月6日晚间利好消息一览（名单）
  6小时前
- 中原证券：建议近期关注合成生物学概念投资机会
  9小时前
查看更多资讯

查看华兰生物更多内容

数据由九方智投提供

华兰生物(002007) 股票价格行情走势图东方财富网

提供华兰生物(002007)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华兰生物(002007)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

华兰生物:19.91 1.29% 0.26 002007 搜狐证券

及时准确的提供华兰生物(002007)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供华兰生物(002007)的股票交易提...

搜狐股票

华兰生物(002007) 股票行情,行情首页

中财网提供华兰生物(002007)实时行情动态分析,全面报道华兰生物(002007)基本资料及重大新闻、行业资讯,浏览华兰生物(002007)财务数据、行情数据,公司公告,重大事件。...

中财网

华兰生物:4月26日融资买入5969.34万元,融资融券余额12.2亿元股票...

证券之星消息,4月26日,华兰生物(002007)融资买入5969.34万元,融资偿还2632.22万元,融资净买入3337.12万元,融资余额12.19亿元,近20个交易日中有14个交易日出现融资净买入。

证券之星股票频道 4月29日

华兰生物(002007)千股千评个股专家点评(多日) 散户大家庭

华兰生物-千股千评 ,个股点评,行情分析,专家点评,个股走势注意:千股千评-个股专家点评查询,(每天16点后持续逐批更新)!

qgqp.shdjt.com 4月30日

华兰生物股票分析最新消息华兰生物工程股份有限公司特特股

华兰生物股票,华兰生物也就是华兰生物工程股份有限公司,特特股为您提供华兰生物股票的十大股东,十大流通股东,以及股东人数,龙虎榜等相关信息-特特股总值:359.72亿主营...

tetegu.com 4月29日

华兰生物(002007):1Q24收入受疫苗季节波动影响血制品增长较为...

1Q24 收入同比下滑主要系流感疫苗销售季节波动影响。根据华兰疫苗1Q24的业绩报告... 加仓还是减仓?专家免费股票走势判断还可免费试听直播扫码添加专业投顾免费领取诺...

和讯网 4月29日

华兰生物股票数据资料信息东方财富网

华兰生物最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三... 共-只股票总市值行业平均市场平均排名简称总市值市盈率市净率 ROE(%) 华兰生...

东方财富网数据 4月29日

华兰生物股票接下来的走势

1个回答2021年9月7日

[最佳答案] 近来,医药、医疗行业股市表现不太好,相干个股的走势低迷不振,只是此时反倒是挖掘市场投资标的的好机会。今天就好好说一下医药、医疗板块中血制品...

360问答更多

没有更多结果了~

意见反馈
页面反馈