金力永磁_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 300748 金力永磁美锦能源大族激光稀土海康威视金力永磁最新消息金力永磁官网赣州金力永磁金力永磁股吧金力永磁股票

金力永磁[300748]

0.49（3.44%）

2024-04-24 15:00:00已收盘（北京时间）

今开
14.20
最高
14.78
市盈率

昨收
14.26
最低
14.16
总市值
198.35亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["14.77","14.62","14.46","14.31","14.16"]},"cyrate":{"o":["3.58%","2.51%","1.44%","0.37%","-0.70%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.20","rise":"-0.42%","volumn":"204.00","time":"09:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.25","rise":"-0.07%","volumn":"1550.00","time":"09:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.23","rise":"-0.21%","volumn":"2890.00","time":"09:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.24","rise":"-0.14%","volumn":"3458.00","time":"09:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.25","rise":"-0.07%","volumn":"3932.00","time":"09:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.24","rise":"-0.14%","volumn":"4849.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"5575.00","time":"09:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"6605.00","time":"09:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"7554.00","time":"09:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.23","rise":"-0.21%","volumn":"8704.00","time":"09:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.21","rise":"-0.35%","volumn":"9601.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.18","rise":"-0.56%","volumn":"1.07\u4e07","time":"09:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.16","rise":"-0.70%","volumn":"1.20\u4e07","time":"09:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.19","rise":"-0.49%","volumn":"1.23\u4e07","time":"09:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.18","rise":"-0.56%","volumn":"1.28\u4e07","time":"09:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.21","rise":"-0.35%","volumn":"1.37\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.21","rise":"-0.35%","volumn":"1.39\u4e07","time":"09:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.22","rise":"-0.28%","volumn":"1.47\u4e07","time":"09:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.24","rise":"-0.14%","volumn":"1.48\u4e07","time":"09:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"1.54\u4e07","time":"09:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"1.57\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"1.66\u4e07","time":"09:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"1.70\u4e07","time":"09:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"1.75\u4e07","time":"09:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.25","rise":"-0.07%","volumn":"1.79\u4e07","time":"09:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.25","rise":"-0.07%","volumn":"1.82\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"1.83\u4e07","time":"09:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"1.90\u4e07","time":"09:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"1.92\u4e07","time":"09:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"1.93\u4e07","time":"09:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.25","rise":"-0.07%","volumn":"1.96\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"2.00\u4e07","time":"10:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"2.03\u4e07","time":"10:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"2.06\u4e07","time":"10:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"2.11\u4e07","time":"10:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"2.18\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"2.20\u4e07","time":"10:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"2.30\u4e07","time":"10:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"2.34\u4e07","time":"10:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"2.36\u4e07","time":"10:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"2.48\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"2.71\u4e07","time":"10:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.38","rise":"0.84%","volumn":"2.81\u4e07","time":"10:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"2.87\u4e07","time":"10:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.36","rise":"0.70%","volumn":"2.93\u4e07","time":"10:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"2.96\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"2.99\u4e07","time":"10:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"3.06\u4e07","time":"10:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.10\u4e07","time":"10:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.36","rise":"0.70%","volumn":"3.16\u4e07","time":"10:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"3.17\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.38","rise":"0.84%","volumn":"3.26\u4e07","time":"10:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.38","rise":"0.84%","volumn":"3.31\u4e07","time":"10:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"3.32\u4e07","time":"10:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"3.37\u4e07","time":"10:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.38","rise":"0.84%","volumn":"3.41\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.51\u4e07","time":"10:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.52\u4e07","time":"10:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.54\u4e07","time":"10:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.55\u4e07","time":"10:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.57\u4e07","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.61\u4e07","time":"10:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"3.67\u4e07","time":"10:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"3.67\u4e07","time":"10:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.69\u4e07","time":"10:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"3.70\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"3.71\u4e07","time":"10:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"3.74\u4e07","time":"10:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"3.75\u4e07","time":"10:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"3.77\u4e07","time":"10:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"3.80\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.36","rise":"0.70%","volumn":"3.86\u4e07","time":"10:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"3.89\u4e07","time":"10:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.39","rise":"0.91%","volumn":"3.93\u4e07","time":"10:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"3.96\u4e07","time":"10:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.36","rise":"0.70%","volumn":"3.98\u4e07","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"3.99\u4e07","time":"10:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.02\u4e07","time":"10:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"4.03\u4e07","time":"10:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.04\u4e07","time":"10:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"4.04\u4e07","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"4.05\u4e07","time":"10:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"4.06\u4e07","time":"10:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"4.10\u4e07","time":"10:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.14\u4e07","time":"10:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.17\u4e07","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.17\u4e07","time":"10:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"4.22\u4e07","time":"10:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"4.24\u4e07","time":"10:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"4.26\u4e07","time":"10:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.27\u4e07","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"4.28\u4e07","time":"11:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.34\u4e07","time":"11:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.38\u4e07","time":"11:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.41\u4e07","time":"11:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.44\u4e07","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.44\u4e07","time":"11:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"4.48\u4e07","time":"11:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.53\u4e07","time":"11:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.54\u4e07","time":"11:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.55\u4e07","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"4.55\u4e07","time":"11:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.58\u4e07","time":"11:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"4.59\u4e07","time":"11:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.59\u4e07","time":"11:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.60\u4e07","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.60\u4e07","time":"11:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.61\u4e07","time":"11:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.26","rise":"0.00%","volumn":"4.64\u4e07","time":"11:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.64\u4e07","time":"11:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.27","rise":"0.07%","volumn":"4.65\u4e07","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"4.66\u4e07","time":"11:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.67\u4e07","time":"11:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.67\u4e07","time":"11:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.67\u4e07","time":"11:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"4.68\u4e07","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"4.69\u4e07","time":"11:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.69\u4e07","time":"11:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"4.73\u4e07","time":"11:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.73\u4e07","time":"11:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"4.73\u4e07","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.79\u4e07","time":"13:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"4.82\u4e07","time":"13:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.83\u4e07","time":"13:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"4.85\u4e07","time":"13:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"4.85\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.86\u4e07","time":"13:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.89\u4e07","time":"13:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.90\u4e07","time":"13:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.91\u4e07","time":"13:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.93\u4e07","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"4.95\u4e07","time":"13:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.96\u4e07","time":"13:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"4.98\u4e07","time":"13:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"5.02\u4e07","time":"13:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"5.03\u4e07","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"5.05\u4e07","time":"13:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"5.08\u4e07","time":"13:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.28","rise":"0.14%","volumn":"5.10\u4e07","time":"13:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"5.11\u4e07","time":"13:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"5.17\u4e07","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"5.18\u4e07","time":"13:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"5.23\u4e07","time":"13:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.33","rise":"0.49%","volumn":"5.25\u4e07","time":"13:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"5.29\u4e07","time":"13:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"5.31\u4e07","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"5.33\u4e07","time":"13:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"5.36\u4e07","time":"13:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.34","rise":"0.56%","volumn":"5.41\u4e07","time":"13:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"5.44\u4e07","time":"13:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.32","rise":"0.42%","volumn":"5.45\u4e07","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"5.47\u4e07","time":"13:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.31","rise":"0.35%","volumn":"5.47\u4e07","time":"13:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"5.50\u4e07","time":"13:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.29","rise":"0.21%","volumn":"5.53\u4e07","time":"13:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.30","rise":"0.28%","volumn":"5.57\u4e07","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"5.73\u4e07","time":"13:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"5.76\u4e07","time":"13:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"5.84\u4e07","time":"13:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.63%","volumn":"5.88\u4e07","time":"13:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.36","rise":"0.70%","volumn":"5.95\u4e07","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"5.98\u4e07","time":"13:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.37","rise":"0.77%","volumn":"6.07\u4e07","time":"13:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.38","rise":"0.84%","volumn":"6.14\u4e07","time":"13:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.38","rise":"0.84%","volumn":"6.16\u4e07","time":"13:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.41","rise":"1.05%","volumn":"6.32\u4e07","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.47","rise":"1.47%","volumn":"6.44\u4e07","time":"13:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.46","rise":"1.40%","volumn":"6.56\u4e07","time":"13:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.47","rise":"1.47%","volumn":"6.69\u4e07","time":"13:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.48","rise":"1.54%","volumn":"6.83\u4e07","time":"13:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.50","rise":"1.68%","volumn":"7.02\u4e07","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.48","rise":"1.54%","volumn":"7.10\u4e07","time":"13:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.46","rise":"1.40%","volumn":"7.13\u4e07","time":"13:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.48","rise":"1.54%","volumn":"7.18\u4e07","time":"13:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.45","rise":"1.33%","volumn":"7.24\u4e07","time":"13:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.44","rise":"1.26%","volumn":"7.30\u4e07","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.44","rise":"1.26%","volumn":"7.34\u4e07","time":"13:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.44","rise":"1.26%","volumn":"7.37\u4e07","time":"13:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.43","rise":"1.19%","volumn":"7.42\u4e07","time":"13:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.44","rise":"1.26%","volumn":"7.44\u4e07","time":"13:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.45","rise":"1.33%","volumn":"7.48\u4e07","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.50","rise":"1.68%","volumn":"7.76\u4e07","time":"14:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.50","rise":"1.68%","volumn":"7.85\u4e07","time":"14:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.54","rise":"1.96%","volumn":"8.05\u4e07","time":"14:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"8.13\u4e07","time":"14:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"8.21\u4e07","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"8.27\u4e07","time":"14:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.47","rise":"1.47%","volumn":"8.42\u4e07","time":"14:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.49","rise":"1.61%","volumn":"8.49\u4e07","time":"14:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.54","rise":"1.96%","volumn":"8.78\u4e07","time":"14:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"8.84\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.51","rise":"1.75%","volumn":"8.90\u4e07","time":"14:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.53","rise":"1.89%","volumn":"8.95\u4e07","time":"14:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"8.98\u4e07","time":"14:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"9.02\u4e07","time":"14:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.50","rise":"1.68%","volumn":"9.04\u4e07","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.49","rise":"1.61%","volumn":"9.07\u4e07","time":"14:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.49","rise":"1.61%","volumn":"9.08\u4e07","time":"14:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.48","rise":"1.54%","volumn":"9.10\u4e07","time":"14:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.49","rise":"1.61%","volumn":"9.11\u4e07","time":"14:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.48","rise":"1.54%","volumn":"9.15\u4e07","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.51","rise":"1.75%","volumn":"9.27\u4e07","time":"14:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.51","rise":"1.75%","volumn":"9.30\u4e07","time":"14:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.52","rise":"1.82%","volumn":"9.34\u4e07","time":"14:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.51","rise":"1.75%","volumn":"9.37\u4e07","time":"14:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.60","rise":"2.38%","volumn":"9.79\u4e07","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.57","rise":"2.17%","volumn":"9.95\u4e07","time":"14:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.55","rise":"2.03%","volumn":"9.98\u4e07","time":"14:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.57","rise":"2.17%","volumn":"10.03\u4e07","time":"14:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.59","rise":"2.31%","volumn":"10.10\u4e07","time":"14:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.57","rise":"2.17%","volumn":"10.15\u4e07","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.60","rise":"2.38%","volumn":"10.21\u4e07","time":"14:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.60","rise":"2.38%","volumn":"10.29\u4e07","time":"14:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.59","rise":"2.31%","volumn":"10.37\u4e07","time":"14:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.59","rise":"2.31%","volumn":"10.39\u4e07","time":"14:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.62","rise":"2.52%","volumn":"10.62\u4e07","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.64","rise":"2.66%","volumn":"10.85\u4e07","time":"14:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.69","rise":"3.02%","volumn":"11.11\u4e07","time":"14:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.67","rise":"2.88%","volumn":"11.20\u4e07","time":"14:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.68","rise":"2.95%","volumn":"11.31\u4e07","time":"14:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.70","rise":"3.09%","volumn":"11.47\u4e07","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.71","rise":"3.16%","volumn":"11.57\u4e07","time":"14:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.70","rise":"3.09%","volumn":"11.66\u4e07","time":"14:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.71","rise":"3.16%","volumn":"11.83\u4e07","time":"14:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.77","rise":"3.58%","volumn":"12.10\u4e07","time":"14:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.75","rise":"3.44%","volumn":"12.35\u4e07","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.74","rise":"3.37%","volumn":"12.54\u4e07","time":"14:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.76","rise":"3.51%","volumn":"12.64\u4e07","time":"14:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.75","rise":"3.44%","volumn":"12.81\u4e07","time":"14:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.75","rise":"3.44%","volumn":"12.91\u4e07","time":"14:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.75","rise":"3.44%","volumn":"13.07\u4e07","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"3.23%","volumn":"13.12\u4e07","time":"14:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.71","rise":"3.16%","volumn":"13.16\u4e07","time":"14:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.70","rise":"3.09%","volumn":"13.23\u4e07","time":"14:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.70","rise":"3.09%","volumn":"13.33\u4e07","time":"14:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.73","rise":"3.30%","volumn":"13.39\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"3.23%","volumn":"13.47\u4e07","time":"14:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.74","rise":"3.37%","volumn":"13.55\u4e07","time":"14:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.73","rise":"3.30%","volumn":"13.56\u4e07","time":"14:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.73","rise":"3.30%","volumn":"13.56\u4e07","time":"14:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.75","rise":"3.44%","volumn":"13.77\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/17","04\/18","04\/19","04\/22","04\/23"]},"cy":{"o":["15.49","15.16","14.84","14.52","14.19"]},"cyrate":{"o":["1.77%","-0.36%","-2.50%","-4.63%","-6.77%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.22","rise":"0","volumn":"1.45\u4e07","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.18","rise":"-0.26%","volumn":"8270.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.21","rise":"-0.07%","volumn":"1.08\u4e07","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.21","rise":"-0.07%","volumn":"7094.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.28","rise":"0.39%","volumn":"5938.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.28","rise":"0.39%","volumn":"4367.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.24","rise":"0.13%","volumn":"4390.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.33%","volumn":"2715.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.33%","volumn":"2668.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"0.59%","volumn":"5097.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.26","rise":"0.26%","volumn":"2482.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.30","rise":"0.53%","volumn":"1965.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"0.59%","volumn":"2696.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.43","rise":"1.38%","volumn":"5840.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"1.25%","volumn":"3188.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.38","rise":"1.05%","volumn":"2042.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.36","rise":"0.92%","volumn":"2301.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"0.72%","volumn":"1546.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.38","rise":"1.05%","volumn":"2278.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"0.59%","volumn":"1974.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.28","rise":"0.39%","volumn":"2666.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.30","rise":"0.53%","volumn":"1228.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.28","rise":"0.39%","volumn":"1285.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.25","rise":"0.20%","volumn":"1713.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.21","rise":"-0.07%","volumn":"2030.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.18","rise":"-0.26%","volumn":"2581.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.16","rise":"-0.39%","volumn":"4178.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.15","rise":"-0.46%","volumn":"3497.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.18","rise":"-0.26%","volumn":"1437.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.21","rise":"-0.07%","volumn":"2411.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.24","rise":"0.13%","volumn":"1641.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.25","rise":"0.20%","volumn":"2179.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.23","rise":"0.07%","volumn":"1581.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.33%","volumn":"1557.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"0.46%","volumn":"2638.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"0.46%","volumn":"2434.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"0.59%","volumn":"3424.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.32","rise":"0.66%","volumn":"1485.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"0.59%","volumn":"1930.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"0.72%","volumn":"2401.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.38","rise":"1.05%","volumn":"4158.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","volumn":"1901.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","volumn":"2341.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","volumn":"3051.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.39","rise":"1.12%","volumn":"3819.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.40","rise":"1.18%","volumn":"4123.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.40","rise":"1.18%","volumn":"6440.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"1.25%","volumn":"7516.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.20","rise":"-0.13%","volumn":"9971.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.17","rise":"-0.33%","volumn":"1.01\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.22","rise":"0.00%","volumn":"6302.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","volumn":"4535.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"1.64%","volumn":"6102.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"1.51%","volumn":"8483.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"0.99%","volumn":"7649.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"2636.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","volumn":"2368.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.85%","volumn":"3296.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"0.59%","volumn":"2427.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.79%","volumn":"4508.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"1.31%","volumn":"2788.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"2952.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.79%","volumn":"2515.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.77%","volumn":"5485.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"1.25%","volumn":"3110.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"1.31%","volumn":"1579.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"1.51%","volumn":"1540.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"2852.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"3075.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"0.66%","volumn":"2366.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.85%","volumn":"1648.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"1591.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","volumn":"3729.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","volumn":"2896.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"0.66%","volumn":"1787.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.79%","volumn":"2277.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"1930.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","volumn":"3255.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"1.18%","volumn":"2177.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"0.66%","volumn":"2297.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"0.99%","volumn":"3243.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.79%","volumn":"2321.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.79%","volumn":"1204.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"1.12%","volumn":"2278.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"0.66%","volumn":"3140.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"1.05%","volumn":"1731.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"1499.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.92%","volumn":"1151.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"1.25%","volumn":"2294.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"1.18%","volumn":"4274.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"0.99%","volumn":"2302.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.85%","volumn":"2144.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","volumn":"1877.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"0.39%","volumn":"4960.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"0.39%","volumn":"3053.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"0.39%","volumn":"3258.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.26%","volumn":"1.11\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.26%","volumn":"7485.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-0.39%","volumn":"9175.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.20%","volumn":"7399.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.13%","volumn":"4988.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-0.66%","volumn":"6488.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-1.31%","volumn":"1.13\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-1.45%","volumn":"8245.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.90","rise":"-2.10%","volumn":"1.26\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.81","rise":"-2.69%","volumn":"1.17\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.71","rise":"-3.35%","volumn":"1.51\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.76","rise":"-3.02%","volumn":"6034.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.80","rise":"-2.76%","volumn":"5191.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.82","rise":"-2.63%","volumn":"6899.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.78","rise":"-2.89%","volumn":"4173.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.81","rise":"-2.69%","volumn":"2948.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.82","rise":"-2.63%","volumn":"2085.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.75","rise":"-3.09%","volumn":"2921.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.76","rise":"-3.02%","volumn":"2056.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.77","rise":"-2.96%","volumn":"968.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.71","rise":"-3.35%","volumn":"3831.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.65","rise":"-3.75%","volumn":"6698.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.69","rise":"-3.48%","volumn":"3058.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.70","rise":"-3.42%","volumn":"1990.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.75","rise":"-3.09%","volumn":"2815.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.75","rise":"-3.09%","volumn":"1920.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.73","rise":"-3.22%","volumn":"1032.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.71","rise":"-3.35%","volumn":"3568.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.71","rise":"-3.35%","volumn":"1706.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.72","rise":"-3.29%","volumn":"2028.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.69","rise":"-3.48%","volumn":"2368.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.68","rise":"-3.55%","volumn":"2246.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.63","rise":"-3.88%","volumn":"4945.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-4.20%","volumn":"5485.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.62","rise":"-3.94%","volumn":"4459.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-4.20%","volumn":"2942.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.65","rise":"-3.75%","volumn":"3323.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.62","rise":"-3.94%","volumn":"2379.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.62","rise":"-3.94%","volumn":"3504.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-4.07%","volumn":"3869.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.65","rise":"-3.75%","volumn":"1805.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.59","rise":"-4.14%","volumn":"3037.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.54","rise":"-4.47%","volumn":"7030.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-4.20%","volumn":"5068.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.59","rise":"-4.14%","volumn":"5793.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-4.07%","volumn":"3393.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-4.20%","volumn":"4975.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-4.20%","volumn":"6617.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.66","rise":"-3.68%","volumn":"1.40\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.51","rise":"-4.66%","volumn":"8103.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.45","rise":"-5.06%","volumn":"7032.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.14%","volumn":"4768.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.58","rise":"-4.20%","volumn":"3847.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.15%","volumn":"6645.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.76","rise":"-3.02%","volumn":"8090.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.22%","volumn":"3973.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.22%","volumn":"2051.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.75","rise":"-3.09%","volumn":"2166.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.79","rise":"-2.83%","volumn":"3388.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.15%","volumn":"2222.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-3.48%","volumn":"1995.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.77","rise":"-2.96%","volumn":"1088.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.22%","volumn":"1009.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-3.48%","volumn":"1273.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.29%","volumn":"640.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.71","rise":"-3.35%","volumn":"440.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.22%","volumn":"1397.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.70","rise":"-3.42%","volumn":"512.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-3.48%","volumn":"2184.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-3.55%","volumn":"836.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-3.48%","volumn":"589.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.67","rise":"-3.61%","volumn":"1132.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.62","rise":"-3.94%","volumn":"1793.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.14%","volumn":"1732.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.62","rise":"-3.94%","volumn":"1220.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.27%","volumn":"1946.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.27%","volumn":"1788.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.58","rise":"-4.20%","volumn":"2408.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.55","rise":"-4.40%","volumn":"3322.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.53","rise":"-4.53%","volumn":"1544.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.56","rise":"-4.34%","volumn":"805.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.56","rise":"-4.34%","volumn":"1132.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.14%","volumn":"1294.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.58","rise":"-4.20%","volumn":"1699.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.63","rise":"-3.88%","volumn":"2008.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.14%","volumn":"418.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.58","rise":"-4.20%","volumn":"867.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.62","rise":"-3.94%","volumn":"817.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.14%","volumn":"1612.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.27%","volumn":"863.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.55","rise":"-4.40%","volumn":"1470.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.27%","volumn":"789.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.60","rise":"-4.07%","volumn":"1530.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.14%","volumn":"3085.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.58","rise":"-4.20%","volumn":"1788.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.27%","volumn":"2888.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.56","rise":"-4.34%","volumn":"8314.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.26%","volumn":"6087.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-5.39%","volumn":"8507.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.32%","volumn":"8474.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.37","rise":"-5.58%","volumn":"5286.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.32","rise":"-5.91%","volumn":"8349.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.29","rise":"-6.11%","volumn":"5947.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.29","rise":"-6.11%","volumn":"6345.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-6.31%","volumn":"5642.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-6.37%","volumn":"4946.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"3326.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"2268.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"3472.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-6.31%","volumn":"1507.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.24","rise":"-6.44%","volumn":"1272.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-6.31%","volumn":"3426.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.30","rise":"-6.04%","volumn":"1720.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.28","rise":"-6.18%","volumn":"1000.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.30","rise":"-6.04%","volumn":"1486.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-6.37%","volumn":"1629.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-6.37%","volumn":"1227.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-6.31%","volumn":"2000.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-6.31%","volumn":"979.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.28","rise":"-6.18%","volumn":"903.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.33","rise":"-5.85%","volumn":"1512.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.34","rise":"-5.78%","volumn":"1518.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.31","rise":"-5.98%","volumn":"2012.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.28","rise":"-6.18%","volumn":"887.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"764.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"561.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.32","rise":"-5.91%","volumn":"1211.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.33","rise":"-5.85%","volumn":"2458.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.31","rise":"-5.98%","volumn":"771.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.30","rise":"-6.04%","volumn":"1419.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"2369.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.22","rise":"-6.57%","volumn":"4502.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.23","rise":"-6.50%","volumn":"1563.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.23","rise":"-6.50%","volumn":"1150.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.20","rise":"-6.70%","volumn":"5333.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.23","rise":"-6.50%","volumn":"1265.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.20","rise":"-6.70%","volumn":"1859.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.19","rise":"-6.77%","volumn":"2299.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-6.37%","volumn":"2369.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-6.37%","volumn":"1185.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-6.37%","volumn":"4172.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.27","rise":"-6.24%","volumn":"1893.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.23","rise":"-6.50%","volumn":"3344.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-6.31%","volumn":"4617.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/25","2024\/04\/23"]},"cy":{"o":["17.01","16.32","15.64","14.95","14.26"]},"cyrate":{"o":["8.90%","4.50%","0.10%","-4.31%","-8.71%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.62","rise":"0","volumn":"12.14\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.56","rise":"-0.38%","volumn":"11.44\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.03","rise":"-3.78%","volumn":"11.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.41","rise":"-1.34%","volumn":"12.14\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.38","rise":"-1.54%","volumn":"10.94\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.71","rise":"0.58%","volumn":"13.21\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.69","rise":"0.45%","volumn":"15.71\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.02","rise":"2.56%","volumn":"39.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.24","rise":"3.97%","volumn":"48.50\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.01","rise":"8.90%","volumn":"60.03\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.40","rise":"4.99%","volumn":"33.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.05","rise":"2.75%","volumn":"28.30\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.48","rise":"-0.90%","volumn":"24.63\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.57","rise":"-0.32%","volumn":"24.18\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.88","rise":"-4.74%","volumn":"21.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"-1.34%","volumn":"16.99\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"-2.18%","volumn":"16.09\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-6.66%","volumn":"24.08\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-6.72%","volumn":"11.82\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-8.71%","volumn":"14.52\u4e07","time":"04\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/26","2024\/04\/23"]},"cy":{"o":["20.45","18.75","17.06","15.37","13.67"]},"cyrate":{"o":["20.60%","10.61%","0.61%","-9.38%","-19.38%"]},"p":[{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"16.96","rise":"0","volumn":"6.08\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"17.26","rise":"1.81%","volumn":"6.80\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"17.26","rise":"1.77%","volumn":"6.42\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"16.97","rise":"0.07%","volumn":"4.56\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"16.80","rise":"-0.92%","volumn":"3.78\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"17.12","rise":"1.00%","volumn":"3.57\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.18%","volumn":"6.82\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"17.07","rise":"0.70%","volumn":"4.54\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"17.01","rise":"0.29%","volumn":"3.32\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"16.75","rise":"-1.22%","volumn":"3.76\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"17.02","rise":"0.41%","volumn":"4.79\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"16.88","rise":"-0.44%","volumn":"3.63\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"17.02","rise":"0.41%","volumn":"2.90\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"16.88","rise":"-0.44%","volumn":"3.44\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"16.85","rise":"-0.63%","volumn":"2.82\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"16.79","rise":"-1.00%","volumn":"3.30\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.03%","volumn":"4.36\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-1.84%","volumn":"3.59\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.69","rise":"-1.55%","volumn":"3.74\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.46","rise":"-2.91%","volumn":"4.97\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"16.65","rise":"-1.81%","volumn":"5.02\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.68","rise":"-1.62%","volumn":"5.00\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"16.62","rise":"-1.99%","volumn":"3.03\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"16.62","rise":"-1.95%","volumn":"3.93\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"16.96","rise":"0.04%","volumn":"6.56\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"17.02","rise":"0.37%","volumn":"4.34\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.81","rise":"-0.88%","volumn":"4.22\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.68","rise":"-1.66%","volumn":"3.50\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.62","rise":"-1.95%","volumn":"4.45\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.89","rise":"-0.41%","volumn":"9.02\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.62","rise":"-1.99%","volumn":"6.44\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.55","rise":"-2.40%","volumn":"4.20\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.40","rise":"-3.28%","volumn":"4.64\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.66","rise":"-1.73%","volumn":"7.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.63","rise":"-1.92%","volumn":"4.55\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"16.67","rise":"-1.70%","volumn":"4.52\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.99","rise":"0.18%","volumn":"8.41\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.68","rise":"-1.62%","volumn":"6.80\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"17.67","rise":"4.20%","volumn":"25.57\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"17.42","rise":"2.73%","volumn":"13.37\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"17.35","rise":"2.32%","volumn":"10.34\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"18.89","rise":"11.43%","volumn":"48.06\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"18.54","rise":"9.33%","volumn":"22.28\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"18.54","rise":"9.36%","volumn":"16.05\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"18.52","rise":"9.25%","volumn":"14.73\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.57","rise":"15.44%","volumn":"41.48\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.27","rise":"13.67%","volumn":"25.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"18.77","rise":"10.73%","volumn":"14.41\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.20","rise":"13.23%","volumn":"19.09\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.29","rise":"13.79%","volumn":"15.79\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.26","rise":"13.59%","volumn":"45.45\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"18.86","rise":"11.23%","volumn":"30.87\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"18.35","rise":"8.22%","volumn":"25.61\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.69","rise":"4.33%","volumn":"28.79\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"18.25","rise":"7.63%","volumn":"23.78\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"17.96","rise":"5.92%","volumn":"12.21\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"18.31","rise":"7.98%","volumn":"31.08\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"18.10","rise":"6.75%","volumn":"14.56\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.76","rise":"4.74%","volumn":"12.32\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.92","rise":"5.68%","volumn":"10.31\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.70","rise":"4.39%","volumn":"10.17\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.33","rise":"2.20%","volumn":"13.74\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.50","rise":"3.21%","volumn":"10.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"17.70","rise":"4.39%","volumn":"11.69\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.26","rise":"7.69%","volumn":"24.91\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"18.11","rise":"6.80%","volumn":"17.97\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.93","rise":"5.74%","volumn":"11.25\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.67","rise":"4.21%","volumn":"15.49\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.17","rise":"7.16%","volumn":"20.60\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.01","rise":"6.21%","volumn":"10.30\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.32","rise":"8.04%","volumn":"22.13\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"18.24","rise":"7.57%","volumn":"10.34\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.71","rise":"4.45%","volumn":"12.04\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.64","rise":"4.03%","volumn":"7.14\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"17.44","rise":"2.85%","volumn":"7.37\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"17.04","rise":"0.49%","volumn":"9.71\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.20","rise":"1.44%","volumn":"5.85\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"17.17","rise":"1.26%","volumn":"6.96\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"17.08","rise":"0.73%","volumn":"5.66\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"17.21","rise":"1.50%","volumn":"8.14\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"16.71","rise":"-1.45%","volumn":"5.88\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"16.56","rise":"-2.34%","volumn":"6.40\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"16.22","rise":"-4.34%","volumn":"8.01\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"16.26","rise":"-4.11%","volumn":"10.88\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"17.36","rise":"2.38%","volumn":"30.23\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"17.51","rise":"3.27%","volumn":"17.47\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"17.20","rise":"1.44%","volumn":"9.94\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"18.04","rise":"6.39%","volumn":"27.45\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"18.08","rise":"6.63%","volumn":"19.51\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"17.90","rise":"5.57%","volumn":"10.51\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"17.73","rise":"4.56%","volumn":"7.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"17.46","rise":"2.97%","volumn":"9.31\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"17.53","rise":"3.38%","volumn":"8.41\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"17.53","rise":"3.38%","volumn":"7.64\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.46","rise":"2.97%","volumn":"5.71\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"17.30","rise":"2.03%","volumn":"6.04\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.09","rise":"0.79%","volumn":"5.91\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.07","rise":"0.67%","volumn":"5.47\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.20","rise":"1.44%","volumn":"7.15\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"16.81","rise":"-0.86%","volumn":"6.74\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"16.54","rise":"-2.45%","volumn":"4.74\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"16.41","rise":"-3.22%","volumn":"4.26\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"16.60","rise":"-2.10%","volumn":"9.04\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"16.67","rise":"-1.69%","volumn":"7.93\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"16.48","rise":"-2.81%","volumn":"4.77\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.62","rise":"-1.98%","volumn":"5.93\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.64","rise":"-1.87%","volumn":"4.99\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.75","rise":"-1.22%","volumn":"5.61\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.66","rise":"-1.75%","volumn":"6.01\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.65","rise":"-1.81%","volumn":"5.85\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.90","rise":"-0.33%","volumn":"8.88\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"16.71","rise":"-1.45%","volumn":"7.56\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"16.40","rise":"-3.28%","volumn":"6.71\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"16.49","rise":"-2.75%","volumn":"4.26\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.22","rise":"-4.34%","volumn":"4.48\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.10","rise":"-5.05%","volumn":"4.71\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"15.95","rise":"-5.93%","volumn":"5.58\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"15.12","rise":"-10.83%","volumn":"10.53\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.83","rise":"-6.64%","volumn":"15.33\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.86","rise":"-6.47%","volumn":"7.77\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.00","rise":"-5.64%","volumn":"9.99\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"16.25","rise":"-4.17%","volumn":"9.40\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"16.38","rise":"-3.40%","volumn":"9.34\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"16.56","rise":"-2.34%","volumn":"9.31\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"16.68","rise":"-1.63%","volumn":"8.54\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"16.82","rise":"-0.80%","volumn":"13.78\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"17.25","rise":"1.73%","volumn":"15.77\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.63","rise":"3.97%","volumn":"22.43\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.57","rise":"3.62%","volumn":"12.76\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.50","rise":"3.21%","volumn":"9.77\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.78","rise":"4.86%","volumn":"15.80\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.51","rise":"3.27%","volumn":"8.39\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.39","rise":"2.56%","volumn":"9.45\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.34","rise":"2.26%","volumn":"5.88\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.53","rise":"3.38%","volumn":"6.96\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.49","rise":"3.15%","volumn":"7.44\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.52","rise":"3.32%","volumn":"4.44\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.00","rise":"12.05%","volumn":"44.28\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.61","rise":"9.75%","volumn":"39.33\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"18.19","rise":"7.28%","volumn":"20.24\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"18.60","rise":"9.69%","volumn":"14.91\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"18.35","rise":"8.22%","volumn":"10.83\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.65","rise":"9.99%","volumn":"16.74\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.66","rise":"10.05%","volumn":"11.50\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.00","rise":"12.05%","volumn":"25.80\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.79","rise":"16.71%","volumn":"44.58\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.28","rise":"13.70%","volumn":"17.88\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.72","rise":"16.30%","volumn":"17.80\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.47","rise":"14.82%","volumn":"14.72\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.50","rise":"15.00%","volumn":"35.96\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.32","rise":"13.94%","volumn":"20.08\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"18.95","rise":"11.76%","volumn":"15.64\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.35","rise":"14.12%","volumn":"17.34\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.50","rise":"15.00%","volumn":"10.75\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.70","rise":"16.18%","volumn":"24.39\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.53","rise":"15.18%","volumn":"17.59\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.55","rise":"15.30%","volumn":"10.53\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.52","rise":"15.12%","volumn":"14.23\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.55","rise":"15.30%","volumn":"9.32\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.14","rise":"12.88%","volumn":"9.84\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.86","rise":"17.12%","volumn":"19.37\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"20.42","rise":"20.43%","volumn":"23.28\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"20.35","rise":"20.01%","volumn":"10.41\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.00","rise":"17.95%","volumn":"9.99\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.25","rise":"19.42%","volumn":"10.12\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.38","rise":"20.19%","volumn":"14.18\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.22","rise":"19.25%","volumn":"10.87\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.45","rise":"20.60%","volumn":"15.24\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.38","rise":"14.29%","volumn":"19.39\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.16","rise":"13.00%","volumn":"11.94\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.06","rise":"12.41%","volumn":"10.81\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"18.55","rise":"9.40%","volumn":"12.93\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.67","rise":"10.11%","volumn":"11.51\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.50","rise":"9.10%","volumn":"8.00\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.75","rise":"10.58%","volumn":"6.90\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.60","rise":"9.69%","volumn":"8.06\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"18.35","rise":"8.22%","volumn":"9.42\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.28","rise":"7.81%","volumn":"10.08\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.72","rise":"4.50%","volumn":"6.47\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.60","rise":"3.80%","volumn":"9.27\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.12","rise":"0.97%","volumn":"7.58\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.16","rise":"-4.70%","volumn":"11.93\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.41","rise":"-3.22%","volumn":"10.84\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.59","rise":"-2.16%","volumn":"7.97\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.54","rise":"-2.45%","volumn":"15.88\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.87","rise":"-6.41%","volumn":"20.19\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.87","rise":"-6.41%","volumn":"15.66\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.42","rise":"-9.06%","volumn":"9.95\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.75","rise":"-13.01%","volumn":"11.90\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.41","rise":"-15.02%","volumn":"11.93\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.16","rise":"-16.49%","volumn":"14.37\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.67","rise":"-19.38%","volumn":"20.16\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.08","rise":"-11.07%","volumn":"19.22\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.32","rise":"-3.75%","volumn":"28.47\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.47","rise":"-2.87%","volumn":"24.70\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"16.24","rise":"-4.22%","volumn":"17.92\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"15.95","rise":"-5.93%","volumn":"19.40\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.25","rise":"-4.17%","volumn":"21.20\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.29","rise":"-3.93%","volumn":"12.22\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"17.05","rise":"0.55%","volumn":"23.91\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.71","rise":"4.45%","volumn":"30.05\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.86","rise":"5.33%","volumn":"13.34\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.91","rise":"-0.27%","volumn":"18.88\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.42","rise":"2.73%","volumn":"11.88\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"17.45","rise":"2.91%","volumn":"11.20\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.24","rise":"1.67%","volumn":"16.10\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.30","rise":"2.03%","volumn":"15.37\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.31","rise":"2.09%","volumn":"13.68\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.36","rise":"2.38%","volumn":"28.65\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.95","rise":"-0.04%","volumn":"24.68\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.23","rise":"1.61%","volumn":"17.99\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.76","rise":"-1.16%","volumn":"30.07\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.54","rise":"-2.45%","volumn":"25.39\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.23","rise":"-4.28%","volumn":"20.18\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.36","rise":"-3.52%","volumn":"24.50\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.56","rise":"-2.34%","volumn":"19.43\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.48","rise":"-2.81%","volumn":"22.38\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.55","rise":"-2.40%","volumn":"12.80\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.28","rise":"-3.99%","volumn":"13.59\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.90","rise":"-6.23%","volumn":"10.92\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.62","rise":"-7.88%","volumn":"12.14\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.56","rise":"-8.23%","volumn":"11.44\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.03","rise":"-11.36%","volumn":"11.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.41","rise":"-9.12%","volumn":"12.14\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.38","rise":"-9.30%","volumn":"10.94\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.71","rise":"-7.35%","volumn":"13.21\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.69","rise":"-7.47%","volumn":"15.71\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.02","rise":"-5.52%","volumn":"39.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.24","rise":"-4.22%","volumn":"48.50\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.01","rise":"0.32%","volumn":"60.03\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.40","rise":"-3.28%","volumn":"33.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.05","rise":"-5.34%","volumn":"28.30\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.48","rise":"-8.71%","volumn":"24.63\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.57","rise":"-8.18%","volumn":"24.18\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.88","rise":"-12.24%","volumn":"21.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"-9.12%","volumn":"16.99\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"-9.89%","volumn":"16.09\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.58","rise":"-14.01%","volumn":"24.08\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-14.07%","volumn":"11.82\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-15.90%","volumn":"14.52\u4e07","time":"04\/23"}]}}}

14.77
3.58%
14.62
2.51%
14.46
1.44%
14.31
0.37%
14.16
-0.70%

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

15.49
1.77%
15.16
-0.36%
14.84
-2.50%
14.52
-4.63%
14.19
-6.77%

04/17
04/18
04/19
04/22
04/23

17.01
8.90%
16.32
4.50%
15.64
0.10%
14.95
-4.31%
14.26
-8.71%

2024/03/25
2024/04/23

20.45
20.60%
18.75
10.61%
17.06
0.61%
15.37
-9.38%
13.67
-19.38%

2023/04/26
2024/04/23

资讯
公告
股圈
研报

- 04月24日金力永磁北向资金净流入847.48万，仓位增加
  1小时前
- 4月24日晚间利好消息一览（名单）
  12小时前
查看更多资讯

查看金力永磁更多内容

数据由九方智投提供

金力永磁(300748)股票股价,行情,新闻,财报数据_新浪财经_新浪网

新浪财经为您提供金力永磁(300748)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与金力永磁(300748)股票相关...

新浪财经

金力永磁

简介：江西金力永磁科技股份有限公司发起人为江西瑞德创业投资有限公司、赣州稀土集团有限公司、金风投资控股有限公司及新疆虔石股权投资管理有限合伙企业,注册资本37182.4188万人民币。经营范围为:研发、生产各种磁性材料及相关磁组件;国内一般贸易;自营和代理各类商品和技术的进出口及进出口业务的咨询服务(实行国营贸易管理的货...

成立时间：2008年8月19日

总部地点：江西省赣州市经济技术开发区工业园

经营范围：研发、生产各种磁性材料及相关磁组件，国内一般贸易及进出口。

360百科

(300748)股吧金力永磁怎么样分析讨论社区东方财富网

金力永磁(300748)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内容搜作者搜话题 17.01 0.77 4.74% 停牌成交量:483504(手) 成交额:80580(万元)

东方财富网股吧 4月12日

江西金力永磁科技股份有限公司【官网】 - 江西金力永磁科技股份...

江西金力永磁科技股份有限公司(A+H上市,股票代码:300748.SZ/06680.HK)是集研发、生产和销售高性能钕铁硼永磁材料于一体的高新技术企业,是国内新能源和节能环保领域...

jlmag.com.cn

金力永磁_最新资讯

资讯聚合

金力永磁(300748) 股票行情中心搜狐证券

金力永磁(300748)的实时行情,及时准确的提供金力永磁(300748)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,同时提供金...

搜狐股票

金力永磁(300748)个股资金流向查询个股行情同花顺财经

提供金力永磁(300748)五档盘口、逐笔交易等实时行情数据;汇总金力永磁(300748)基本资料及重大新闻、研究报告及行业资讯,解读金力永磁(300748)主力资金动向、财务...

同花顺个股频道 4月19日

金力永磁17.02 0.78(4.80%)股票价格行情走势图东方财富网

提供金力永磁(300748)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及金力永磁(300748)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

金力永磁(SZ300748)股票股价股价行情财报数据报告

江西金力永磁科技股份有限公司主营业务是高性能稀土永磁材料及磁组件的研发、生产、销售。金力永磁产品主要为高性能钕铁硼永磁材料,目前公司已批量供应N52、52M、...

雪球

没有更多结果了~

意见反馈
页面反馈