华鑫上海分公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐涨乐财富通官网华泰证券华鑫信托官网华鑫证券西安分公司上海华鑫期货官网华鑫信托华泰证券总部华鑫证券上海分公司华鑫证券宁波分公司华鑫证券深圳分公司

华鑫股份[600621]

0.01（0.07%）

2024-05-22 15:00:00已收盘（北京时间）

今开
13.50
最高
13.62
市盈率

昨收
13.52
最低
13.46
总市值
143.54亿

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":["13.61","13.57","13.54","13.50","13.46"]},"cyrate":{"o":["0.67%","0.39%","0.11%","-0.17%","-0.44%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"527.00","time":"09:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"1034.00","time":"09:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"1611.00","time":"09:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"2118.00","time":"09:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"2395.00","time":"09:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"2666.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"3391.00","time":"09:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"4373.00","time":"09:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"4917.00","time":"09:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"7284.00","time":"09:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7833.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"8220.00","time":"09:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"8332.00","time":"09:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"8575.00","time":"09:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"8800.00","time":"09:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8919.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"9200.00","time":"09:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9288.00","time":"09:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"9848.00","time":"09:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"1.01\u4e07","time":"09:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"1.07\u4e07","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"1.10\u4e07","time":"09:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"1.14\u4e07","time":"09:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"1.19\u4e07","time":"09:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"1.21\u4e07","time":"09:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"1.31\u4e07","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"1.35\u4e07","time":"09:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.61","rise":"0.67%","volumn":"1.53\u4e07","time":"09:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"1.69\u4e07","time":"09:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.58","rise":"0.44%","volumn":"1.81\u4e07","time":"09:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.58","rise":"0.44%","volumn":"1.83\u4e07","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"1.89\u4e07","time":"10:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"1.92\u4e07","time":"10:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"1.97\u4e07","time":"10:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"2.03\u4e07","time":"10:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"2.07\u4e07","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"2.09\u4e07","time":"10:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"2.12\u4e07","time":"10:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"2.16\u4e07","time":"10:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"2.19\u4e07","time":"10:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"2.21\u4e07","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"2.26\u4e07","time":"10:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"2.30\u4e07","time":"10:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.33\u4e07","time":"10:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.36\u4e07","time":"10:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"2.38\u4e07","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"2.39\u4e07","time":"10:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.46\u4e07","time":"10:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.51\u4e07","time":"10:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"2.53\u4e07","time":"10:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"2.61\u4e07","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"2.68\u4e07","time":"10:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"2.70\u4e07","time":"10:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"2.73\u4e07","time":"10:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"2.76\u4e07","time":"10:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"2.79\u4e07","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.89\u4e07","time":"10:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.92\u4e07","time":"10:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"2.93\u4e07","time":"10:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"2.93\u4e07","time":"10:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"2.94\u4e07","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"2.99\u4e07","time":"10:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"3.05\u4e07","time":"10:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"3.16\u4e07","time":"10:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"3.20\u4e07","time":"10:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"3.33\u4e07","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"3.36\u4e07","time":"10:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"3.40\u4e07","time":"10:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"3.43\u4e07","time":"10:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"3.67\u4e07","time":"10:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"3.69\u4e07","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"3.70\u4e07","time":"10:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"3.73\u4e07","time":"10:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"3.75\u4e07","time":"10:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"3.76\u4e07","time":"10:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"3.82\u4e07","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.46","rise":"-0.44%","volumn":"4.08\u4e07","time":"10:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.13\u4e07","time":"10:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.14\u4e07","time":"10:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.47","rise":"-0.37%","volumn":"4.18\u4e07","time":"10:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.20\u4e07","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.47","rise":"-0.37%","volumn":"4.26\u4e07","time":"10:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.28\u4e07","time":"10:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.47","rise":"-0.37%","volumn":"4.32\u4e07","time":"10:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.35\u4e07","time":"10:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.47","rise":"-0.37%","volumn":"4.36\u4e07","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.38\u4e07","time":"10:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"4.41\u4e07","time":"10:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.47\u4e07","time":"10:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.49\u4e07","time":"10:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.50\u4e07","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.52\u4e07","time":"11:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.57\u4e07","time":"11:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.59\u4e07","time":"11:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.61\u4e07","time":"11:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.62\u4e07","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.67\u4e07","time":"11:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.69\u4e07","time":"11:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.73\u4e07","time":"11:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"4.74\u4e07","time":"11:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.77\u4e07","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"4.87\u4e07","time":"11:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"4.90\u4e07","time":"11:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"4.94\u4e07","time":"11:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.01\u4e07","time":"11:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"5.05\u4e07","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"5.13\u4e07","time":"11:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.15\u4e07","time":"11:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.18\u4e07","time":"11:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"5.19\u4e07","time":"11:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"5.20\u4e07","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.24\u4e07","time":"11:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"5.24\u4e07","time":"11:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.26\u4e07","time":"11:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.26\u4e07","time":"11:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.27\u4e07","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"5.27\u4e07","time":"11:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.28\u4e07","time":"11:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"5.29\u4e07","time":"11:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"5.37\u4e07","time":"11:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"5.38\u4e07","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"5.43\u4e07","time":"13:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"5.45\u4e07","time":"13:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"5.46\u4e07","time":"13:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.52\u4e07","time":"13:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.60\u4e07","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.67\u4e07","time":"13:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.71\u4e07","time":"13:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.73\u4e07","time":"13:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.47","rise":"-0.37%","volumn":"5.75\u4e07","time":"13:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"-0.30%","volumn":"5.86\u4e07","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"5.88\u4e07","time":"13:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.93\u4e07","time":"13:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"5.95\u4e07","time":"13:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"5.97\u4e07","time":"13:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"6.02\u4e07","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"6.72\u4e07","time":"13:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"6.90\u4e07","time":"13:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.58","rise":"0.44%","volumn":"7.14\u4e07","time":"13:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"7.21\u4e07","time":"13:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"7.26\u4e07","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"7.28\u4e07","time":"13:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"7.33\u4e07","time":"13:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"7.34\u4e07","time":"13:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.35\u4e07","time":"13:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.36\u4e07","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.39\u4e07","time":"13:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.45\u4e07","time":"13:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.46\u4e07","time":"13:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.48\u4e07","time":"13:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.53\u4e07","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.53\u4e07","time":"13:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.56\u4e07","time":"13:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.58\u4e07","time":"13:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.61\u4e07","time":"13:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.62\u4e07","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.63\u4e07","time":"13:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.64\u4e07","time":"13:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.68\u4e07","time":"13:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"-0.15%","volumn":"7.73\u4e07","time":"13:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"-0.22%","volumn":"7.75\u4e07","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.76\u4e07","time":"13:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.78\u4e07","time":"13:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.80\u4e07","time":"13:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.84\u4e07","time":"13:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.86\u4e07","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"7.89\u4e07","time":"13:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"7.96\u4e07","time":"13:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.99\u4e07","time":"13:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"7.99\u4e07","time":"13:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"8.00\u4e07","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8.02\u4e07","time":"13:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"8.04\u4e07","time":"13:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"8.07\u4e07","time":"13:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8.08\u4e07","time":"13:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8.10\u4e07","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"8.12\u4e07","time":"13:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8.14\u4e07","time":"13:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8.15\u4e07","time":"13:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"8.16\u4e07","time":"13:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"8.17\u4e07","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"8.19\u4e07","time":"14:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.58","rise":"0.44%","volumn":"8.29\u4e07","time":"14:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.59","rise":"0.52%","volumn":"8.52\u4e07","time":"14:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"8.61\u4e07","time":"14:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"8.66\u4e07","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"8.71\u4e07","time":"14:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"8.79\u4e07","time":"14:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"8.82\u4e07","time":"14:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"8.82\u4e07","time":"14:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"8.84\u4e07","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.58","rise":"0.44%","volumn":"8.86\u4e07","time":"14:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"8.90\u4e07","time":"14:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"8.91\u4e07","time":"14:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.37%","volumn":"8.96\u4e07","time":"14:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"8.99\u4e07","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.30%","volumn":"9.02\u4e07","time":"14:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.04\u4e07","time":"14:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.09\u4e07","time":"14:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.12\u4e07","time":"14:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.13\u4e07","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.14\u4e07","time":"14:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.15\u4e07","time":"14:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.16\u4e07","time":"14:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.20\u4e07","time":"14:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.22%","volumn":"9.22\u4e07","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"9.23\u4e07","time":"14:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"9.28\u4e07","time":"14:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9.30\u4e07","time":"14:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.33\u4e07","time":"14:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9.35\u4e07","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.40\u4e07","time":"14:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.42\u4e07","time":"14:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.45\u4e07","time":"14:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.47\u4e07","time":"14:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.48\u4e07","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"9.54\u4e07","time":"14:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"9.58\u4e07","time":"14:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"9.59\u4e07","time":"14:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"9.61\u4e07","time":"14:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"-0.07%","volumn":"9.66\u4e07","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"9.78\u4e07","time":"14:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9.78\u4e07","time":"14:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9.80\u4e07","time":"14:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.85\u4e07","time":"14:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9.87\u4e07","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"9.92\u4e07","time":"14:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"9.95\u4e07","time":"14:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.02\u4e07","time":"14:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"10.06\u4e07","time":"14:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.14\u4e07","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.18\u4e07","time":"14:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"10.21\u4e07","time":"14:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"10.29\u4e07","time":"14:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"10.36\u4e07","time":"14:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.00%","volumn":"10.42\u4e07","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.15%","volumn":"10.50\u4e07","time":"14:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.64\u4e07","time":"14:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.64\u4e07","time":"14:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.64\u4e07","time":"14:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.07%","volumn":"10.80\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/15","05\/16","05\/17","05\/20","05\/21"]},"cy":{"o":["14.25","14.05","13.84","13.64","13.44"]},"cyrate":{"o":["-0.91%","-2.11%","-3.30%","-4.49%","-5.68%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.25","rise":"0","volumn":"4.34\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.12","rise":"-0.91%","volumn":"2.18\u4e07","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.07","rise":"-1.26%","volumn":"2.37\u4e07","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.10","rise":"-1.05%","volumn":"8608.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.08","rise":"-1.19%","volumn":"8450.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.09","rise":"-1.12%","volumn":"5393.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.98","rise":"-1.89%","volumn":"2.05\u4e07","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.01","rise":"-1.68%","volumn":"9540.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.00","rise":"-1.75%","volumn":"5202.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.95","rise":"-2.11%","volumn":"1.05\u4e07","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.99","rise":"-1.82%","volumn":"6009.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.98","rise":"-1.89%","volumn":"2984.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.93","rise":"-2.25%","volumn":"3252.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.91","rise":"-2.39%","volumn":"6172.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.96","rise":"-2.04%","volumn":"3708.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.98","rise":"-1.89%","volumn":"1240.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.97","rise":"-1.96%","volumn":"2318.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.95","rise":"-2.11%","volumn":"1230.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.98","rise":"-1.89%","volumn":"1322.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.00","rise":"-1.75%","volumn":"2863.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.94","rise":"-2.18%","volumn":"1663.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.97","rise":"-1.96%","volumn":"844.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.95","rise":"-2.11%","volumn":"1363.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.95","rise":"-2.11%","volumn":"1690.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.98","rise":"-1.89%","volumn":"2358.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.95","rise":"-2.11%","volumn":"1319.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.95","rise":"-2.11%","volumn":"1567.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.93","rise":"-2.25%","volumn":"5796.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.93","rise":"-2.25%","volumn":"1666.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.93","rise":"-2.25%","volumn":"3944.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.92","rise":"-2.32%","volumn":"2298.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.82","rise":"-3.02%","volumn":"1.75\u4e07","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.85","rise":"-2.81%","volumn":"4682.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.77","rise":"-3.37%","volumn":"1.25\u4e07","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.79","rise":"-3.23%","volumn":"1.43\u4e07","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.75","rise":"-3.51%","volumn":"7491.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.75","rise":"-3.51%","volumn":"1.18\u4e07","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.76","rise":"-3.44%","volumn":"7913.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.75","rise":"-3.51%","volumn":"3474.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.75","rise":"-3.51%","volumn":"4153.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.88","rise":"-2.60%","volumn":"1.16\u4e07","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.81","rise":"-3.09%","volumn":"4736.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.79","rise":"-3.23%","volumn":"3174.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.77","rise":"-3.37%","volumn":"4186.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.71","rise":"-3.79%","volumn":"1.24\u4e07","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"-3.93%","volumn":"1.62\u4e07","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"-3.93%","volumn":"1.06\u4e07","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"-3.93%","volumn":"9351.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.81","rise":"-3.09%","volumn":"2.66\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"1.20\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.72","rise":"-3.72%","volumn":"7825.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.71","rise":"-3.79%","volumn":"8670.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.71","rise":"-3.79%","volumn":"6302.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.73","rise":"-3.65%","volumn":"2716.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.72","rise":"-3.72%","volumn":"6074.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.72","rise":"-3.72%","volumn":"2747.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.69","rise":"-3.93%","volumn":"2154.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.70","rise":"-3.86%","volumn":"4946.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"8376.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.78","rise":"-3.30%","volumn":"4469.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.78","rise":"-3.30%","volumn":"7326.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.78","rise":"-3.30%","volumn":"2696.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.73","rise":"-3.65%","volumn":"2683.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.72","rise":"-3.72%","volumn":"1140.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.69","rise":"-3.93%","volumn":"3286.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.74","rise":"-3.58%","volumn":"2759.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.73","rise":"-3.65%","volumn":"4890.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.75","rise":"-3.51%","volumn":"1072.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.73","rise":"-3.65%","volumn":"1919.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.75","rise":"-3.51%","volumn":"1339.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"1414.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.75","rise":"-3.51%","volumn":"1145.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"3179.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.79","rise":"-3.23%","volumn":"8267.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"866.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"1357.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.75","rise":"-3.51%","volumn":"1051.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.75","rise":"-3.51%","volumn":"1894.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"1930.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.76","rise":"-3.44%","volumn":"1106.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.78","rise":"-3.30%","volumn":"2047.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.74","rise":"-3.58%","volumn":"2792.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.73","rise":"-3.65%","volumn":"2164.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.71","rise":"-3.79%","volumn":"1.04\u4e07","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.71","rise":"-3.79%","volumn":"4475.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.70","rise":"-3.86%","volumn":"2105.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.68","rise":"-4.00%","volumn":"2613.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.63","rise":"-4.35%","volumn":"6505.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.60","rise":"-4.56%","volumn":"9096.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.61","rise":"-4.49%","volumn":"5455.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.56","rise":"-4.84%","volumn":"8254.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.58","rise":"-4.70%","volumn":"8935.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.59","rise":"-4.63%","volumn":"4976.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.59","rise":"-4.63%","volumn":"4192.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.57","rise":"-4.77%","volumn":"8849.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.58","rise":"-4.70%","volumn":"6395.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.48","rise":"-5.40%","volumn":"1.45\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.65","rise":"-4.21%","volumn":"8447.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.63","rise":"-4.35%","volumn":"5671.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.64","rise":"-4.28%","volumn":"6163.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.63","rise":"-4.35%","volumn":"5769.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.64","rise":"-4.28%","volumn":"5152.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.59","rise":"-4.63%","volumn":"4274.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.57","rise":"-4.77%","volumn":"2938.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.56","rise":"-4.84%","volumn":"3480.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"-5.05%","volumn":"4007.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"-4.98%","volumn":"2377.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"-4.98%","volumn":"2533.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"-5.33%","volumn":"3420.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"-5.19%","volumn":"3279.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.52","rise":"-5.12%","volumn":"1750.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"-4.98%","volumn":"938.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"-5.19%","volumn":"3074.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"-5.05%","volumn":"1188.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.56","rise":"-4.84%","volumn":"1246.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"2825.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"1968.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"-5.33%","volumn":"4082.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"950.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"-5.19%","volumn":"829.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"2064.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"-5.19%","volumn":"1141.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"-5.33%","volumn":"2103.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.48","rise":"-5.40%","volumn":"1764.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"1657.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"-5.33%","volumn":"1456.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"1056.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.52","rise":"-5.12%","volumn":"2317.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"-4.98%","volumn":"1285.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"-5.19%","volumn":"1488.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"-5.19%","volumn":"1312.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"-5.05%","volumn":"1718.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"-5.05%","volumn":"1725.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"-5.26%","volumn":"3871.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.47","rise":"-5.47%","volumn":"1.05\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.44","rise":"-5.68%","volumn":"8526.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.45","rise":"-5.61%","volumn":"4692.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.47","rise":"-5.47%","volumn":"6256.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"-5.05%","volumn":"5312.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.58","rise":"-4.70%","volumn":"7824.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.61","rise":"-4.49%","volumn":"1.12\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.67","rise":"-4.07%","volumn":"1.07\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.67","rise":"-4.07%","volumn":"8405.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.69","rise":"-3.93%","volumn":"7776.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.73","rise":"-3.65%","volumn":"1.63\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.79","rise":"-3.23%","volumn":"1.70\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.79","rise":"-3.23%","volumn":"1.31\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.76","rise":"-3.44%","volumn":"9555.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"-3.58%","volumn":"3560.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.78","rise":"-3.30%","volumn":"6262.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.75","rise":"-3.51%","volumn":"4259.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"-3.58%","volumn":"4836.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"-3.58%","volumn":"3594.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"4990.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"-3.79%","volumn":"2309.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"-3.58%","volumn":"2510.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"-3.79%","volumn":"2726.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.69","rise":"-3.93%","volumn":"1863.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.69","rise":"-3.93%","volumn":"2204.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"1959.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"4172.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"1649.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"1206.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"-4.14%","volumn":"963.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.65","rise":"-4.21%","volumn":"1351.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"-4.28%","volumn":"1072.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"1274.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"-4.14%","volumn":"574.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"1076.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"1570.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"-4.28%","volumn":"1346.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"-4.28%","volumn":"1174.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"-4.28%","volumn":"1154.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.63","rise":"-4.35%","volumn":"1376.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.65","rise":"-4.21%","volumn":"3903.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"-4.14%","volumn":"2213.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.70","rise":"-3.86%","volumn":"2571.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.69","rise":"-3.93%","volumn":"776.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"1902.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"1458.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"2521.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"-3.79%","volumn":"3513.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"-3.79%","volumn":"1531.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"3292.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"2156.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"-4.14%","volumn":"1234.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"1656.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"1667.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"-4.14%","volumn":"1893.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"2802.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"-4.07%","volumn":"2951.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"-4.00%","volumn":"7496.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.63","rise":"-4.35%","volumn":"7286.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.62","rise":"-4.42%","volumn":"3613.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.61","rise":"-4.49%","volumn":"3846.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"-4.63%","volumn":"3577.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"-4.63%","volumn":"5806.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"-4.63%","volumn":"4242.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"-4.63%","volumn":"2338.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.65","rise":"-4.21%","volumn":"2968.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.58","rise":"-4.70%","volumn":"1873.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.60","rise":"-4.56%","volumn":"1643.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"-4.63%","volumn":"676.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"-4.63%","volumn":"1682.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"3496.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.56","rise":"-4.84%","volumn":"1857.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.55","rise":"-4.91%","volumn":"3273.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.55","rise":"-4.91%","volumn":"1475.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.55","rise":"-4.91%","volumn":"1476.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"4026.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.53","rise":"-5.05%","volumn":"2505.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.53","rise":"-5.05%","volumn":"1491.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"9077.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.53","rise":"-5.05%","volumn":"1293.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"948.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"816.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"1389.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"477.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"-5.19%","volumn":"1173.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"-5.19%","volumn":"1365.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"-5.19%","volumn":"950.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.56","rise":"-4.84%","volumn":"2081.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"1396.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"733.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.56","rise":"-4.84%","volumn":"1346.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"2550.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.49","rise":"-5.33%","volumn":"3864.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"-5.26%","volumn":"763.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.49","rise":"-5.33%","volumn":"2379.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"-5.26%","volumn":"1460.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"-5.26%","volumn":"1471.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"-5.26%","volumn":"1021.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"-5.26%","volumn":"1829.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"1951.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"1541.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"-5.19%","volumn":"2394.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"2725.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"-5.19%","volumn":"2014.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"3915.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"-5.12%","volumn":"3581.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/19","2024\/05\/21"]},"cy":{"o":["14.70","14.31","13.91","13.52","13.13"]},"cyrate":{"o":["10.78%","7.82%","4.86%","1.90%","-1.06%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.27","rise":"0","volumn":"23.80\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.19","rise":"-0.60%","volumn":"16.52\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.36","rise":"0.68%","volumn":"18.91\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.31","rise":"0.30%","volumn":"29.78\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.13","rise":"-1.06%","volumn":"19.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.20","rise":"7.01%","volumn":"64.79\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.70","rise":"10.78%","volumn":"65.76\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"8.06%","volumn":"36.25\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.35","rise":"8.14%","volumn":"33.38\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.24","rise":"7.31%","volumn":"22.96\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.94","rise":"5.05%","volumn":"18.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.09","rise":"6.18%","volumn":"18.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.31","rise":"7.84%","volumn":"29.56\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.39","rise":"8.44%","volumn":"28.84\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.40","rise":"8.52%","volumn":"23.39\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"3.17%","volumn":"36.86\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.58","rise":"2.34%","volumn":"23.35\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.69","rise":"3.17%","volumn":"19.70\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"3.09%","volumn":"16.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"1.88%","volumn":"11.57\u4e07","time":"05\/21"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/24","2024\/05\/21"]},"cy":{"o":["17.51","15.72","13.93","12.14","10.35"]},"cyrate":{"o":["64.72%","47.88%","31.04%","14.21%","-2.63%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"10.63","rise":"0","volumn":"6.44\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"10.67","rise":"0.38%","volumn":"6.54\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"10.74","rise":"1.03%","volumn":"4.43\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.70","rise":"0.66%","volumn":"5.00\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.74","rise":"1.03%","volumn":"4.63\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.84","rise":"1.98%","volumn":"10.87\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.83","rise":"1.88%","volumn":"6.51\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.84","rise":"1.98%","volumn":"5.18\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.79","rise":"1.51%","volumn":"4.40\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.56","rise":"-0.66%","volumn":"5.75\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.58","rise":"-0.47%","volumn":"3.44\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.67","rise":"0.38%","volumn":"4.22\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.62","rise":"-0.09%","volumn":"3.41\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.58","rise":"-0.47%","volumn":"4.47\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.63","rise":"0.00%","volumn":"2.83\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.62","rise":"-0.09%","volumn":"4.38\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.83","rise":"1.88%","volumn":"8.63\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.82","rise":"1.79%","volumn":"5.35\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.75","rise":"1.13%","volumn":"3.99\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.85","rise":"2.07%","volumn":"8.07\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.60","rise":"-0.28%","volumn":"6.58\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.35","rise":"-2.63%","volumn":"6.90\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.42","rise":"-1.98%","volumn":"4.08\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.42","rise":"-1.98%","volumn":"3.40\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.42","rise":"-1.98%","volumn":"3.69\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.63","rise":"0.00%","volumn":"5.56\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.76","rise":"1.22%","volumn":"5.54\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"10.85","rise":"2.07%","volumn":"12.26\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.71","rise":"0.75%","volumn":"5.44\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.68","rise":"0.47%","volumn":"2.96\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.74","rise":"1.03%","volumn":"4.01\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.73","rise":"0.94%","volumn":"2.87\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.79","rise":"1.51%","volumn":"2.94\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"10.70","rise":"0.66%","volumn":"3.55\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"10.85","rise":"2.07%","volumn":"5.43\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.94","rise":"2.92%","volumn":"8.78\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.75","rise":"1.13%","volumn":"5.78\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.77","rise":"1.32%","volumn":"3.56\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.86","rise":"2.16%","volumn":"4.81\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.76","rise":"1.22%","volumn":"4.12\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.84","rise":"1.98%","volumn":"3.63\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"10.75","rise":"1.13%","volumn":"3.01\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.20","rise":"5.36%","volumn":"21.09\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.16","rise":"4.99%","volumn":"13.42\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.05","rise":"3.95%","volumn":"8.30\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.78","rise":"10.82%","volumn":"34.84\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.98","rise":"12.70%","volumn":"40.83\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.00","rise":"12.89%","volumn":"27.05\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.19","rise":"14.68%","volumn":"25.63\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.41","rise":"26.15%","volumn":"113.64\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.31","rise":"25.21%","volumn":"139.70\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.16","rise":"33.21%","volumn":"105.31\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.07","rise":"22.95%","volumn":"82.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.93","rise":"21.64%","volumn":"50.39\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.15","rise":"23.71%","volumn":"52.49\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.50","rise":"17.59%","volumn":"49.51\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.28","rise":"15.52%","volumn":"33.74\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.46","rise":"17.22%","volumn":"29.74\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"12.80","rise":"20.41%","volumn":"58.24\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"13.27","rise":"24.84%","volumn":"76.92\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"12.67","rise":"19.19%","volumn":"38.26\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"13.25","rise":"24.65%","volumn":"92.49\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.28","rise":"24.93%","volumn":"87.90\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"12.55","rise":"18.06%","volumn":"56.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.23","rise":"24.46%","volumn":"98.27\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.64","rise":"28.32%","volumn":"95.72\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.00","rise":"41.11%","volumn":"125.68\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.46","rise":"36.03%","volumn":"151.49\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.16","rise":"23.80%","volumn":"85.95\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.65","rise":"19.00%","volumn":"47.87\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"12.18","rise":"14.58%","volumn":"44.14\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.20","rise":"14.77%","volumn":"29.15\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"12.42","rise":"16.84%","volumn":"40.07\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.23","rise":"15.05%","volumn":"27.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"12.36","rise":"16.27%","volumn":"32.80\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"12.23","rise":"15.05%","volumn":"24.01\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.29","rise":"15.62%","volumn":"27.74\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.98","rise":"12.70%","volumn":"27.79\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.75","rise":"10.54%","volumn":"24.69\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.69","rise":"9.97%","volumn":"15.03\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.70","rise":"10.07%","volumn":"15.51\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.68","rise":"9.88%","volumn":"11.13\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.64","rise":"9.50%","volumn":"13.76\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.64","rise":"9.50%","volumn":"13.41\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.60","rise":"9.13%","volumn":"10.98\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.98","rise":"12.70%","volumn":"27.84\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.51","rise":"8.28%","volumn":"22.08\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.49","rise":"8.09%","volumn":"9.10\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.45","rise":"7.71%","volumn":"11.70\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.48","rise":"8.00%","volumn":"8.77\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.28","rise":"6.11%","volumn":"13.12\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.21","rise":"5.46%","volumn":"8.59\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.22","rise":"5.55%","volumn":"8.25\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.30","rise":"6.30%","volumn":"10.28\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.22","rise":"5.55%","volumn":"7.68\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.27","rise":"6.02%","volumn":"11.72\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.44","rise":"7.62%","volumn":"20.22\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.40","rise":"7.24%","volumn":"15.74\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.55","rise":"8.65%","volumn":"27.93\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.06","rise":"13.45%","volumn":"42.57\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.90","rise":"11.95%","volumn":"33.05\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.35","rise":"16.18%","volumn":"45.00\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"12.03","rise":"13.17%","volumn":"37.08\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.94","rise":"12.32%","volumn":"27.76\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.86","rise":"11.57%","volumn":"21.24\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"12.42","rise":"16.84%","volumn":"47.32\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"12.30","rise":"15.71%","volumn":"29.05\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"12.62","rise":"18.72%","volumn":"49.44\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"12.39","rise":"16.56%","volumn":"33.81\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"12.34","rise":"16.09%","volumn":"27.31\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.90","rise":"21.35%","volumn":"46.44\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"12.85","rise":"20.88%","volumn":"36.75\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.56","rise":"18.16%","volumn":"33.47\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.43","rise":"16.93%","volumn":"20.08\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.49","rise":"17.50%","volumn":"20.16\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.53","rise":"17.87%","volumn":"18.07\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"12.77","rise":"20.13%","volumn":"34.92\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"12.70","rise":"19.47%","volumn":"27.17\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"12.60","rise":"18.53%","volumn":"15.57\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"12.57","rise":"18.25%","volumn":"11.29\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"12.48","rise":"17.40%","volumn":"14.01\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"12.41","rise":"16.75%","volumn":"18.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.25","rise":"15.24%","volumn":"13.61\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"12.42","rise":"16.84%","volumn":"10.81\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.22","rise":"14.96%","volumn":"9.43\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.66","rise":"19.10%","volumn":"36.02\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.28","rise":"15.52%","volumn":"29.32\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.24","rise":"15.15%","volumn":"14.38\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.26","rise":"15.33%","volumn":"14.11\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.26","rise":"15.33%","volumn":"10.58\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.22","rise":"14.96%","volumn":"9.42\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.12","rise":"14.02%","volumn":"11.89\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.04","rise":"13.26%","volumn":"9.76\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.45","rise":"17.12%","volumn":"28.51\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.19","rise":"14.68%","volumn":"18.25\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.48","rise":"17.40%","volumn":"21.87\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.68","rise":"19.29%","volumn":"30.20\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.56","rise":"18.16%","volumn":"16.68\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.56","rise":"18.16%","volumn":"21.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.34","rise":"25.49%","volumn":"78.34\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.95","rise":"21.83%","volumn":"47.15\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.65","rise":"19.00%","volumn":"39.73\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.17","rise":"14.49%","volumn":"28.29\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.11","rise":"13.92%","volumn":"19.90\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.05","rise":"13.36%","volumn":"14.97\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"11.93","rise":"12.23%","volumn":"9.84\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.06","rise":"13.45%","volumn":"13.97\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.90","rise":"21.35%","volumn":"74.35\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.19","rise":"33.49%","volumn":"110.76\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.07","rise":"32.36%","volumn":"92.24\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.37","rise":"25.78%","volumn":"55.25\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.27","rise":"24.84%","volumn":"33.76\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.46","rise":"26.62%","volumn":"64.99\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.32","rise":"25.31%","volumn":"49.71\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.58","rise":"27.75%","volumn":"65.72\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.14","rise":"23.61%","volumn":"58.35\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"12.85","rise":"20.88%","volumn":"46.91\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.25","rise":"24.65%","volumn":"51.31\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"12.89","rise":"21.26%","volumn":"31.63\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"12.94","rise":"21.73%","volumn":"22.91\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.03","rise":"31.98%","volumn":"114.63\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.51","rise":"27.09%","volumn":"86.58\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.35","rise":"35.00%","volumn":"113.35\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.95","rise":"31.23%","volumn":"66.55\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.42","rise":"26.25%","volumn":"62.33\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.06","rise":"32.27%","volumn":"78.82\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.47","rise":"45.53%","volumn":"113.93\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.02","rise":"60.11%","volumn":"105.49\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.51","rise":"64.72%","volumn":"208.50\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.76","rise":"48.26%","volumn":"125.14\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.25","rise":"43.46%","volumn":"115.93\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.98","rise":"31.51%","volumn":"100.93\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.33","rise":"34.81%","volumn":"87.61\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.55","rise":"27.47%","volumn":"98.30\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.20","rise":"14.77%","volumn":"79.13\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.69","rise":"19.38%","volumn":"76.30\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.36","rise":"16.27%","volumn":"66.47\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.06","rise":"22.86%","volumn":"73.37\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.25","rise":"24.65%","volumn":"61.96\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.17","rise":"33.30%","volumn":"104.22\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.08","rise":"32.46%","volumn":"99.54\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.60","rise":"37.35%","volumn":"85.75\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.50","rise":"36.41%","volumn":"78.06\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.27","rise":"34.24%","volumn":"53.00\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.58","rise":"37.16%","volumn":"53.34\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.30","rise":"34.52%","volumn":"115.42\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.79","rise":"39.13%","volumn":"68.22\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.85","rise":"39.70%","volumn":"61.47\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.40","rise":"44.87%","volumn":"84.25\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.02","rise":"41.30%","volumn":"57.26\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.81","rise":"39.32%","volumn":"48.24\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.48","rise":"36.22%","volumn":"46.68\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.56","rise":"36.97%","volumn":"31.07\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.71","rise":"38.38%","volumn":"38.12\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.78","rise":"39.04%","volumn":"40.87\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.83","rise":"39.51%","volumn":"46.20\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.15","rise":"42.52%","volumn":"70.39\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.20","rise":"42.99%","volumn":"46.70\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.67","rise":"47.41%","volumn":"81.99\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.42","rise":"45.06%","volumn":"64.33\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.41","rise":"44.97%","volumn":"48.49\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.48","rise":"45.63%","volumn":"43.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.98","rise":"40.92%","volumn":"43.39\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.20","rise":"33.58%","volumn":"42.69\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.44","rise":"35.84%","volumn":"36.97\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.67","rise":"28.60%","volumn":"33.29\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.82","rise":"30.01%","volumn":"28.10\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"14.16","rise":"33.21%","volumn":"34.30\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"14.32","rise":"34.71%","volumn":"33.57\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.04","rise":"32.08%","volumn":"22.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.90","rise":"30.76%","volumn":"19.38\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.70","rise":"28.88%","volumn":"21.84\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.78","rise":"29.63%","volumn":"14.85\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.38","rise":"25.87%","volumn":"18.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.39","rise":"25.96%","volumn":"17.78\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.01","rise":"22.39%","volumn":"22.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.28","rise":"24.93%","volumn":"32.55\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.55","rise":"18.06%","volumn":"27.50\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"12.90","rise":"21.35%","volumn":"21.65\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.22","rise":"24.37%","volumn":"39.16\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.27","rise":"24.84%","volumn":"23.80\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.19","rise":"24.08%","volumn":"16.52\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.36","rise":"25.68%","volumn":"18.91\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.31","rise":"25.21%","volumn":"29.78\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.13","rise":"23.52%","volumn":"19.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.20","rise":"33.58%","volumn":"64.79\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.70","rise":"38.29%","volumn":"65.76\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"34.90%","volumn":"36.25\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.35","rise":"35.00%","volumn":"33.38\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.24","rise":"33.96%","volumn":"22.96\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.94","rise":"31.14%","volumn":"18.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.09","rise":"32.55%","volumn":"18.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.31","rise":"34.62%","volumn":"29.56\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.39","rise":"35.37%","volumn":"28.84\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.40","rise":"35.47%","volumn":"23.39\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"28.79%","volumn":"36.86\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.58","rise":"27.75%","volumn":"23.35\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.69","rise":"28.79%","volumn":"19.70\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"28.69%","volumn":"16.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"27.19%","volumn":"11.57\u4e07","time":"05\/21"}]}}}

13.61
0.67%
13.57
0.39%
13.54
0.11%
13.50
-0.17%
13.46
-0.44%

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

14.25
-0.91%
14.05
-2.11%
13.84
-3.30%
13.64
-4.49%
13.44
-5.68%

05/15
05/16
05/17
05/20
05/21

14.70
10.78%
14.31
7.82%
13.91
4.86%
13.52
1.90%
13.13
-1.06%

2024/04/19
2024/05/21

17.51
64.72%
15.72
47.88%
13.93
31.04%
12.14
14.21%
10.35
-2.63%

2023/05/24
2024/05/21

资讯
公告
股圈
研报

- 收评：创业板指震荡反弹光伏概念股掀涨停潮
  3小时前
- 华鑫股份融资融券数据-05月21日
  8小时前
查看更多资讯

查看华鑫股份更多内容

数据由九方智投提供

华鑫上海分公司

为你推荐

360地图查看更多

华鑫证券有限责任公司上海分公司营业部龙虎榜数据中心同花顺...

上海松江中山东路证券... 免责声明:本信息由同花顺金融研究中心提供,仅供参考,同花顺... 如有错漏请以中国证监会指定上市公司信息披露媒体为准, 同花顺金融研究中心不对因...

data.10jqka.com.cn 5月16日

华鑫证券上海分公司是谁

1个回答2023年7月16日

[最佳答案] 华鑫证券上海分公司是“新股专家”所在的席位。这个席位的游资是典型的AI打板席,后台基金老大神秘莫测。由于其交易基本全部由计算机智能操作,只需...

360问答更多

华鑫证券有限责任公司上海分公司

华鑫证券有限责任公司上海分公司 日振幅值达到15%的前5只证券华鑫证券有限责任公司上海分公司 非上市首日,当日收盘价跌幅达15 华鑫证券有限责任公司上海分公司 非上...

lhb.shdjt.com 5月15日

华鑫证券上海分公司特特股

华鑫证券上海分公司 龙虎榜大宗交易协同营业部热门营业部华鑫证券上海分公司 数据来源网络 ,如有遗漏错误,请来信告知。

tetegu.com 5月14日

华鑫证券上海分公司是谁的席位

1个回答2023年7月5日

[最佳答案] 华鑫证券上海分公司是“新股专家”所在的席位。这个席位的游资是典型的AI打板席，后台基金老大神秘莫测。由于其交易基本全部由计算机智能操作，只需提前设置选股策略和交易条件，盘中交易由计算机标记和交易。因此，它可以实现对全市场4000多只股票的全覆盖监控。只要盘中股票走势状况触发预警，就可以自动上牌。由于电脑的多通道平行交易特性，这个席位的卖出频率远高于其他人类热钱，其交易量自然也高于人工选股和跳板。但该席位的交易模式多为“一夜情”，对散户非常不友好，谨防上当受骗。华鑫证券，即华鑫证券股份有限公司，是经中国证监

360问答

跟踪的一个游资华鑫证券上海分公司营业部知乎

跟踪的一个游资华鑫证券上海分公司营业部含蓄的天才一眼就能看透本质的人,与花一辈子都是看不透的人注定是两种命运 6月11日买入,科力尔,飞...

知乎专栏 2021年6月12日

请问各位:对华鑫证券上海分公司的水平有何看法?欢迎评论,多谢分享...

发帖时间：2019年12月9日

这个席位我越研究越觉得黑。华鑫证券上海分公司专门做首板和接力2板。今天仔细看了下他卖出后大面的。今天的秦川机床、上周的融捷健康,还有赛摩电气等等。这席位有毒...

taoguba.com.cn

华鑫证券有限责任公司上海分公司

简介：华鑫证券有限责任公司上海分公司，2009年07月20日成立，经营范围包括管理本公司上海的证券营业部，证券经...

360百科

没有更多结果了~

意见反馈
页面反馈