金禾_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐金字旁的字金禾实业股份有限公司金六福今禾金木金禾实业官网金禾集团金禾实业金禾实业股吧金禾实业有限公司官网

安徽金禾实业股份有限公司

安徽金禾实业股份有限公司是一家致力于服务美好生活和先进制造,专业从事食品配料、大宗及电子化学品和功能性化工中间体的高新技术企业,是甜味剂安赛蜜、三氯蔗糖和香...

jinheshiye.com

金禾实业[002597]

0.00（0.00%）

2024-04-24 15:00:00已收盘（北京时间）

今开
21.61
最高
21.70
市盈率

昨收
21.59
最低
20.93
总市值
123.06亿

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":["21.63","21.46","21.30","21.13","20.97"]},"cyrate":{"o":["0.19%","-0.58%","-1.34%","-2.11%","-2.87%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.61","rise":"0.09%","volumn":"98.00","time":"09:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.40","rise":"-0.88%","volumn":"1266.00","time":"09:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.31","rise":"-1.30%","volumn":"1938.00","time":"09:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.29","rise":"-1.39%","volumn":"3386.00","time":"09:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.20","rise":"-1.81%","volumn":"4484.00","time":"09:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.21","rise":"-1.76%","volumn":"5334.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.22","rise":"-1.71%","volumn":"5729.00","time":"09:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.19","rise":"-1.85%","volumn":"7165.00","time":"09:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.12","rise":"-2.18%","volumn":"7984.00","time":"09:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.06","rise":"-2.45%","volumn":"9243.00","time":"09:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.13","rise":"-2.13%","volumn":"1.09\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.09","rise":"-2.32%","volumn":"1.15\u4e07","time":"09:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.11","rise":"-2.22%","volumn":"1.21\u4e07","time":"09:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.16","rise":"-1.99%","volumn":"1.27\u4e07","time":"09:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.11","rise":"-2.22%","volumn":"1.32\u4e07","time":"09:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.19","rise":"-1.85%","volumn":"1.35\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.21","rise":"-1.76%","volumn":"1.38\u4e07","time":"09:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.24","rise":"-1.62%","volumn":"1.41\u4e07","time":"09:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.23","rise":"-1.67%","volumn":"1.48\u4e07","time":"09:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.20","rise":"-1.81%","volumn":"1.51\u4e07","time":"09:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.15","rise":"-2.04%","volumn":"1.53\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.14","rise":"-2.08%","volumn":"1.59\u4e07","time":"09:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.09","rise":"-2.32%","volumn":"1.65\u4e07","time":"09:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.11","rise":"-2.22%","volumn":"1.69\u4e07","time":"09:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.05","rise":"-2.50%","volumn":"1.73\u4e07","time":"09:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.00","rise":"-2.73%","volumn":"1.92\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"20.97","rise":"-2.87%","volumn":"2.00\u4e07","time":"09:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"20.99","rise":"-2.78%","volumn":"2.06\u4e07","time":"09:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-2.41%","volumn":"2.13\u4e07","time":"09:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.05","rise":"-2.50%","volumn":"2.16\u4e07","time":"09:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.03","rise":"-2.59%","volumn":"2.21\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.00","rise":"-2.73%","volumn":"2.31\u4e07","time":"10:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"20.99","rise":"-2.78%","volumn":"2.41\u4e07","time":"10:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.01","rise":"-2.69%","volumn":"2.47\u4e07","time":"10:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.10","rise":"-2.27%","volumn":"2.49\u4e07","time":"10:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.13","rise":"-2.13%","volumn":"2.51\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.14","rise":"-2.08%","volumn":"2.52\u4e07","time":"10:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.23","rise":"-1.67%","volumn":"2.59\u4e07","time":"10:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.18","rise":"-1.90%","volumn":"2.65\u4e07","time":"10:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.24","rise":"-1.62%","volumn":"2.66\u4e07","time":"10:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.22","rise":"-1.71%","volumn":"2.69\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.21","rise":"-1.76%","volumn":"2.70\u4e07","time":"10:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.18","rise":"-1.90%","volumn":"2.73\u4e07","time":"10:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.21","rise":"-1.76%","volumn":"2.77\u4e07","time":"10:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.21","rise":"-1.76%","volumn":"2.79\u4e07","time":"10:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.23","rise":"-1.67%","volumn":"2.81\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.24","rise":"-1.62%","volumn":"2.83\u4e07","time":"10:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.16","rise":"-1.99%","volumn":"2.88\u4e07","time":"10:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-2.41%","volumn":"2.96\u4e07","time":"10:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.05","rise":"-2.50%","volumn":"3.00\u4e07","time":"10:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.04","rise":"-2.55%","volumn":"3.03\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.10","rise":"-2.27%","volumn":"3.09\u4e07","time":"10:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.09","rise":"-2.32%","volumn":"3.11\u4e07","time":"10:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.09","rise":"-2.32%","volumn":"3.12\u4e07","time":"10:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.11","rise":"-2.22%","volumn":"3.14\u4e07","time":"10:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.15","rise":"-2.04%","volumn":"3.16\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.10","rise":"-2.27%","volumn":"3.18\u4e07","time":"10:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.14","rise":"-2.08%","volumn":"3.22\u4e07","time":"10:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.14","rise":"-2.08%","volumn":"3.24\u4e07","time":"10:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.18","rise":"-1.90%","volumn":"3.27\u4e07","time":"10:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.18","rise":"-1.90%","volumn":"3.28\u4e07","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.25","rise":"-1.57%","volumn":"3.32\u4e07","time":"10:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.23","rise":"-1.67%","volumn":"3.34\u4e07","time":"10:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.26","rise":"-1.53%","volumn":"3.35\u4e07","time":"10:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.24","rise":"-1.62%","volumn":"3.36\u4e07","time":"10:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.26","rise":"-1.53%","volumn":"3.40\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.23","rise":"-1.67%","volumn":"3.42\u4e07","time":"10:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.26","rise":"-1.53%","volumn":"3.52\u4e07","time":"10:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.29","rise":"-1.39%","volumn":"3.53\u4e07","time":"10:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.27","rise":"-1.48%","volumn":"3.54\u4e07","time":"10:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.25","rise":"-1.57%","volumn":"3.56\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.28","rise":"-1.44%","volumn":"3.57\u4e07","time":"10:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.31","rise":"-1.30%","volumn":"3.61\u4e07","time":"10:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.35","rise":"-1.11%","volumn":"3.63\u4e07","time":"10:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.31","rise":"-1.30%","volumn":"3.67\u4e07","time":"10:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.33","rise":"-1.20%","volumn":"3.69\u4e07","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.29","rise":"-1.39%","volumn":"3.71\u4e07","time":"10:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.29","rise":"-1.39%","volumn":"3.72\u4e07","time":"10:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.30","rise":"-1.34%","volumn":"3.74\u4e07","time":"10:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.28","rise":"-1.44%","volumn":"3.75\u4e07","time":"10:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.34","rise":"-1.16%","volumn":"3.81\u4e07","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.36","rise":"-1.07%","volumn":"3.83\u4e07","time":"10:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.35","rise":"-1.11%","volumn":"3.87\u4e07","time":"10:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.41","rise":"-0.83%","volumn":"3.91\u4e07","time":"10:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.39","rise":"-0.93%","volumn":"3.93\u4e07","time":"10:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"3.95\u4e07","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"4.07\u4e07","time":"10:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"4.12\u4e07","time":"10:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"4.17\u4e07","time":"10:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.53","rise":"-0.28%","volumn":"4.21\u4e07","time":"10:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.59","rise":"0.00%","volumn":"4.25\u4e07","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"4.29\u4e07","time":"11:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"4.31\u4e07","time":"11:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.32\u4e07","time":"11:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"4.33\u4e07","time":"11:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"4.35\u4e07","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"4.37\u4e07","time":"11:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.39","rise":"-0.93%","volumn":"4.38\u4e07","time":"11:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.42","rise":"-0.79%","volumn":"4.40\u4e07","time":"11:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.41\u4e07","time":"11:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"4.42\u4e07","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.42","rise":"-0.79%","volumn":"4.43\u4e07","time":"11:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.45\u4e07","time":"11:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"4.46\u4e07","time":"11:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"4.48\u4e07","time":"11:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"4.49\u4e07","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"4.50\u4e07","time":"11:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"4.51\u4e07","time":"11:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"4.53\u4e07","time":"11:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"4.54\u4e07","time":"11:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"4.55\u4e07","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"4.55\u4e07","time":"11:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.51","rise":"-0.37%","volumn":"4.56\u4e07","time":"11:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"4.58\u4e07","time":"11:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"4.58\u4e07","time":"11:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.42","rise":"-0.79%","volumn":"4.60\u4e07","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"4.62\u4e07","time":"11:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"4.62\u4e07","time":"11:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.63\u4e07","time":"11:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.63\u4e07","time":"11:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"4.64\u4e07","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"4.67\u4e07","time":"13:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"4.68\u4e07","time":"13:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.68\u4e07","time":"13:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"4.69\u4e07","time":"13:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.70\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.44","rise":"-0.69%","volumn":"4.70\u4e07","time":"13:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"4.71\u4e07","time":"13:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.42","rise":"-0.79%","volumn":"4.74\u4e07","time":"13:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.37","rise":"-1.02%","volumn":"4.76\u4e07","time":"13:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.33","rise":"-1.20%","volumn":"4.78\u4e07","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.36","rise":"-1.07%","volumn":"4.82\u4e07","time":"13:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.34","rise":"-1.16%","volumn":"4.84\u4e07","time":"13:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.33","rise":"-1.20%","volumn":"4.84\u4e07","time":"13:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.33","rise":"-1.20%","volumn":"4.86\u4e07","time":"13:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.32","rise":"-1.25%","volumn":"4.88\u4e07","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.32","rise":"-1.25%","volumn":"4.88\u4e07","time":"13:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.32","rise":"-1.25%","volumn":"4.89\u4e07","time":"13:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.32","rise":"-1.25%","volumn":"4.90\u4e07","time":"13:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.35","rise":"-1.11%","volumn":"4.92\u4e07","time":"13:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.36","rise":"-1.07%","volumn":"4.95\u4e07","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.34","rise":"-1.16%","volumn":"4.96\u4e07","time":"13:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.35","rise":"-1.11%","volumn":"4.97\u4e07","time":"13:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.37","rise":"-1.02%","volumn":"4.98\u4e07","time":"13:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.35","rise":"-1.11%","volumn":"4.99\u4e07","time":"13:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.37","rise":"-1.02%","volumn":"5.00\u4e07","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.38","rise":"-0.97%","volumn":"5.01\u4e07","time":"13:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.42","rise":"-0.79%","volumn":"5.02\u4e07","time":"13:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.40","rise":"-0.88%","volumn":"5.02\u4e07","time":"13:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.39","rise":"-0.93%","volumn":"5.03\u4e07","time":"13:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.40","rise":"-0.88%","volumn":"5.04\u4e07","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.39","rise":"-0.93%","volumn":"5.05\u4e07","time":"13:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.38","rise":"-0.97%","volumn":"5.06\u4e07","time":"13:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.37","rise":"-1.02%","volumn":"5.07\u4e07","time":"13:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.38","rise":"-0.97%","volumn":"5.07\u4e07","time":"13:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.37","rise":"-1.02%","volumn":"5.09\u4e07","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.38","rise":"-0.97%","volumn":"5.10\u4e07","time":"13:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"5.19\u4e07","time":"13:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.43","rise":"-0.74%","volumn":"5.20\u4e07","time":"13:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"5.21\u4e07","time":"13:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.47","rise":"-0.56%","volumn":"5.22\u4e07","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.51","rise":"-0.37%","volumn":"5.24\u4e07","time":"13:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"5.26\u4e07","time":"13:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"5.27\u4e07","time":"13:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"5.27\u4e07","time":"13:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"5.29\u4e07","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.51","rise":"-0.37%","volumn":"5.29\u4e07","time":"13:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"5.32\u4e07","time":"13:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.53","rise":"-0.28%","volumn":"5.34\u4e07","time":"13:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.53","rise":"-0.28%","volumn":"5.35\u4e07","time":"13:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.51","rise":"-0.37%","volumn":"5.36\u4e07","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.51","rise":"-0.37%","volumn":"5.36\u4e07","time":"13:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.54","rise":"-0.23%","volumn":"5.37\u4e07","time":"13:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.58","rise":"-0.05%","volumn":"5.39\u4e07","time":"13:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"5.45\u4e07","time":"13:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"5.46\u4e07","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"5.48\u4e07","time":"13:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.49\u4e07","time":"13:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"5.50\u4e07","time":"13:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"5.50\u4e07","time":"13:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"5.53\u4e07","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"5.54\u4e07","time":"14:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.46","rise":"-0.60%","volumn":"5.55\u4e07","time":"14:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.51","rise":"-0.37%","volumn":"5.55\u4e07","time":"14:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.49","rise":"-0.46%","volumn":"5.57\u4e07","time":"14:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"5.59\u4e07","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.60\u4e07","time":"14:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.45","rise":"-0.65%","volumn":"5.65\u4e07","time":"14:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.47","rise":"-0.56%","volumn":"5.68\u4e07","time":"14:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"5.72\u4e07","time":"14:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.47","rise":"-0.56%","volumn":"5.73\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.48","rise":"-0.51%","volumn":"5.74\u4e07","time":"14:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.78\u4e07","time":"14:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.78\u4e07","time":"14:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.53","rise":"-0.28%","volumn":"5.79\u4e07","time":"14:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.80\u4e07","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.81\u4e07","time":"14:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.82\u4e07","time":"14:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.83\u4e07","time":"14:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"5.84\u4e07","time":"14:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.50","rise":"-0.42%","volumn":"5.85\u4e07","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.53","rise":"-0.28%","volumn":"5.88\u4e07","time":"14:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"5.89\u4e07","time":"14:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.53","rise":"-0.28%","volumn":"5.89\u4e07","time":"14:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.57","rise":"-0.09%","volumn":"5.92\u4e07","time":"14:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.58","rise":"-0.05%","volumn":"5.94\u4e07","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.56","rise":"-0.14%","volumn":"5.98\u4e07","time":"14:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.54","rise":"-0.23%","volumn":"5.99\u4e07","time":"14:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.54","rise":"-0.23%","volumn":"5.99\u4e07","time":"14:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.01\u4e07","time":"14:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.01\u4e07","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.03\u4e07","time":"14:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.54","rise":"-0.23%","volumn":"6.04\u4e07","time":"14:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.05\u4e07","time":"14:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.05\u4e07","time":"14:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.56","rise":"-0.14%","volumn":"6.09\u4e07","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.59","rise":"0.00%","volumn":"6.11\u4e07","time":"14:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.61","rise":"0.09%","volumn":"6.15\u4e07","time":"14:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.59","rise":"0.00%","volumn":"6.18\u4e07","time":"14:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.63","rise":"0.19%","volumn":"6.20\u4e07","time":"14:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.62","rise":"0.14%","volumn":"6.23\u4e07","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.62","rise":"0.14%","volumn":"6.25\u4e07","time":"14:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.60","rise":"0.05%","volumn":"6.29\u4e07","time":"14:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.60","rise":"0.05%","volumn":"6.31\u4e07","time":"14:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.58","rise":"-0.05%","volumn":"6.34\u4e07","time":"14:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.60","rise":"0.05%","volumn":"6.37\u4e07","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.58","rise":"-0.05%","volumn":"6.38\u4e07","time":"14:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.58","rise":"-0.05%","volumn":"6.38\u4e07","time":"14:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.57","rise":"-0.09%","volumn":"6.40\u4e07","time":"14:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.42\u4e07","time":"14:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.55","rise":"-0.19%","volumn":"6.47\u4e07","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.52","rise":"-0.32%","volumn":"6.51\u4e07","time":"14:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.54","rise":"-0.23%","volumn":"6.59\u4e07","time":"14:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.54","rise":"-0.23%","volumn":"6.60\u4e07","time":"14:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.56","rise":"-0.14%","volumn":"6.66\u4e07","time":"14:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.59","rise":"0.00%","volumn":"6.69\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.59","rise":"0.00%","volumn":"6.71\u4e07","time":"14:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.57","rise":"-0.09%","volumn":"6.73\u4e07","time":"14:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.57","rise":"-0.09%","volumn":"6.73\u4e07","time":"14:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.57","rise":"-0.09%","volumn":"6.73\u4e07","time":"14:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.59","rise":"0.00%","volumn":"6.78\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":["22.29","21.90","21.52","21.13","20.74"]},"cyrate":{"o":["5.14%","3.31%","1.49%","-0.34%","-2.17%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.20","rise":"0","volumn":"9051.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.13","rise":"-0.33%","volumn":"5543.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.10","rise":"-0.47%","volumn":"4016.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.25","rise":"0.24%","volumn":"2892.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.08","rise":"-0.57%","volumn":"2785.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.02","rise":"-0.85%","volumn":"2440.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.00","rise":"-0.94%","volumn":"4893.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.96","rise":"-1.13%","volumn":"1733.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.92","rise":"-1.32%","volumn":"2737.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.98","rise":"-1.04%","volumn":"2608.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.93","rise":"-1.27%","volumn":"1916.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.91","rise":"-1.37%","volumn":"2175.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.89","rise":"-1.46%","volumn":"1182.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.86","rise":"-1.60%","volumn":"2302.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.96","rise":"-1.13%","volumn":"711.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.86","rise":"-1.60%","volumn":"1074.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.91","rise":"-1.37%","volumn":"1726.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.95","rise":"-1.18%","volumn":"1263.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.93","rise":"-1.27%","volumn":"2322.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.91","rise":"-1.37%","volumn":"2881.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.88","rise":"-1.51%","volumn":"857.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.93","rise":"-1.27%","volumn":"823.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.00","rise":"-0.94%","volumn":"880.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.97","rise":"-1.08%","volumn":"1281.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.85","rise":"-1.65%","volumn":"1552.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.80","rise":"-1.89%","volumn":"1048.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.77","rise":"-2.03%","volumn":"1347.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.74","rise":"-2.17%","volumn":"1623.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.76","rise":"-2.08%","volumn":"977.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.85","rise":"-1.65%","volumn":"1619.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.93","rise":"-1.27%","volumn":"1390.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.83","rise":"-1.75%","volumn":"1088.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.82","rise":"-1.79%","volumn":"660.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.86","rise":"-1.60%","volumn":"729.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.88","rise":"-1.51%","volumn":"1132.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.97","rise":"-1.08%","volumn":"2231.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.91","rise":"-1.37%","volumn":"1067.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.87","rise":"-1.56%","volumn":"1482.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.85","rise":"-1.65%","volumn":"1602.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.84","rise":"-1.70%","volumn":"1120.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.89","rise":"-1.46%","volumn":"1369.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.88","rise":"-1.51%","volumn":"1465.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.02","rise":"-0.85%","volumn":"4377.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.97","rise":"-1.08%","volumn":"3323.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.04","rise":"-0.75%","volumn":"2595.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.03","rise":"-0.80%","volumn":"4520.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.19","rise":"-0.05%","volumn":"3100.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.15","rise":"-0.24%","volumn":"3219.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-2.03%","volumn":"4925.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.82","rise":"-1.79%","volumn":"4587.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.82","rise":"-1.79%","volumn":"4115.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.95","rise":"-1.18%","volumn":"1183.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.99","rise":"-0.99%","volumn":"1869.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.83","rise":"-1.75%","volumn":"1179.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-1.37%","volumn":"1877.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.85","rise":"-1.65%","volumn":"1169.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.93","rise":"-1.27%","volumn":"996.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.01","rise":"-0.90%","volumn":"1031.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.03","rise":"-0.80%","volumn":"1092.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.03","rise":"-0.80%","volumn":"1066.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.13","rise":"-0.33%","volumn":"2273.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.05","rise":"-0.71%","volumn":"1289.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.06","rise":"-0.66%","volumn":"1061.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.20","rise":"0.00%","volumn":"1599.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.15","rise":"-0.24%","volumn":"1607.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.97","rise":"-1.08%","volumn":"1983.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.02","rise":"-0.85%","volumn":"1190.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.89","rise":"-1.46%","volumn":"2385.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.95","rise":"-1.18%","volumn":"1512.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.01","rise":"-0.90%","volumn":"1445.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.01","rise":"-0.90%","volumn":"532.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.10","rise":"-0.47%","volumn":"962.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.96","rise":"-1.13%","volumn":"1647.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.99","rise":"-0.99%","volumn":"915.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"21.00","rise":"-0.94%","volumn":"829.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.99","rise":"-0.99%","volumn":"299.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.99","rise":"-0.99%","volumn":"459.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.95","rise":"-1.18%","volumn":"680.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.92","rise":"-1.32%","volumn":"781.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-1.70%","volumn":"2082.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-1.60%","volumn":"1437.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.83","rise":"-1.75%","volumn":"1058.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.85","rise":"-1.65%","volumn":"354.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.88","rise":"-1.51%","volumn":"511.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.81","rise":"-1.84%","volumn":"932.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.92","rise":"-1.32%","volumn":"1470.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-1.70%","volumn":"529.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.87","rise":"-1.56%","volumn":"599.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-1.70%","volumn":"1866.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-1.70%","volumn":"1640.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.83","rise":"-1.75%","volumn":"1725.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.83","rise":"-1.75%","volumn":"926.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.79","rise":"-1.93%","volumn":"2069.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.80","rise":"-1.89%","volumn":"1143.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.80","rise":"-1.89%","volumn":"1604.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.79","rise":"-1.93%","volumn":"2032.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.89","rise":"-1.46%","volumn":"3715.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.96","rise":"-1.13%","volumn":"3449.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.91","rise":"-1.37%","volumn":"1693.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.20","rise":"0.00%","volumn":"5677.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.32","rise":"0.57%","volumn":"5725.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.26","rise":"0.28%","volumn":"3433.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.43","rise":"1.08%","volumn":"3544.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.44","rise":"1.13%","volumn":"4395.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.54","rise":"1.60%","volumn":"5677.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.42","rise":"1.04%","volumn":"3276.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.41","rise":"0.99%","volumn":"2478.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.48","rise":"1.32%","volumn":"2838.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.47","rise":"1.27%","volumn":"1006.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.62","rise":"1.98%","volumn":"4612.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.67","rise":"2.22%","volumn":"3352.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.61","rise":"1.93%","volumn":"3881.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.65","rise":"2.12%","volumn":"2775.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.53","rise":"1.56%","volumn":"1987.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.53","rise":"1.56%","volumn":"2095.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.61","rise":"1.93%","volumn":"1666.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.58","rise":"1.79%","volumn":"1521.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.44","rise":"1.13%","volumn":"868.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.43","rise":"1.08%","volumn":"1656.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.47","rise":"1.27%","volumn":"1782.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.36","rise":"0.75%","volumn":"2875.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.32","rise":"0.57%","volumn":"1493.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.33","rise":"0.61%","volumn":"2000.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.29","rise":"0.42%","volumn":"1908.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.24","rise":"0.19%","volumn":"1057.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.24","rise":"0.19%","volumn":"1308.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.24","rise":"0.19%","volumn":"1345.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.39","rise":"0.90%","volumn":"1846.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.41","rise":"0.99%","volumn":"2241.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.41","rise":"0.99%","volumn":"1377.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.50","rise":"1.42%","volumn":"1787.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.48","rise":"1.32%","volumn":"3008.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.41","rise":"0.99%","volumn":"2588.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.44","rise":"1.13%","volumn":"1117.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.38","rise":"0.85%","volumn":"1688.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.39","rise":"0.90%","volumn":"1379.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.42","rise":"1.04%","volumn":"1588.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.40","rise":"0.94%","volumn":"1384.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.39","rise":"0.90%","volumn":"1104.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.42","rise":"1.04%","volumn":"1899.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.38","rise":"0.85%","volumn":"848.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.41","rise":"0.99%","volumn":"1854.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.48","rise":"1.32%","volumn":"4096.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.44","rise":"1.13%","volumn":"1934.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.80","rise":"2.83%","volumn":"7467.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.56","rise":"1.70%","volumn":"4903.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.48","rise":"1.32%","volumn":"3927.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.78","rise":"2.74%","volumn":"3592.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.55","rise":"1.65%","volumn":"3080.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.76","rise":"2.64%","volumn":"1581.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.86","rise":"3.11%","volumn":"5302.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.67","rise":"2.22%","volumn":"1791.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.64","rise":"2.08%","volumn":"1452.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.83","rise":"2.97%","volumn":"2381.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.02","rise":"3.87%","volumn":"6626.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.98","rise":"3.68%","volumn":"3854.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.00","rise":"3.77%","volumn":"4205.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.22","rise":"4.81%","volumn":"7850.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.17","rise":"4.58%","volumn":"4163.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.16","rise":"4.53%","volumn":"3128.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.29","rise":"5.14%","volumn":"3325.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.15","rise":"4.48%","volumn":"2859.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.25","rise":"4.95%","volumn":"2863.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.22","rise":"4.81%","volumn":"3517.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.18","rise":"4.62%","volumn":"3174.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.09","rise":"4.20%","volumn":"1592.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.14","rise":"4.43%","volumn":"1355.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.08","rise":"4.15%","volumn":"1705.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.05","rise":"4.01%","volumn":"3111.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.95","rise":"3.54%","volumn":"2984.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.93","rise":"3.44%","volumn":"1139.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.89","rise":"3.25%","volumn":"1839.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.87","rise":"3.16%","volumn":"1701.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.88","rise":"3.21%","volumn":"1209.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.90","rise":"3.30%","volumn":"762.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.95","rise":"3.54%","volumn":"1878.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.95","rise":"3.54%","volumn":"1283.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.95","rise":"3.54%","volumn":"1194.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.93","rise":"3.44%","volumn":"894.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.93","rise":"3.44%","volumn":"530.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.96","rise":"3.58%","volumn":"999.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.93","rise":"3.44%","volumn":"1776.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.85","rise":"3.07%","volumn":"2561.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.88","rise":"3.21%","volumn":"1015.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.85","rise":"3.07%","volumn":"1266.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.85","rise":"3.07%","volumn":"1047.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.86","rise":"3.11%","volumn":"1172.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.83","rise":"2.97%","volumn":"1320.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.84","rise":"3.02%","volumn":"1228.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.84","rise":"3.02%","volumn":"1827.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.80","rise":"2.83%","volumn":"2614.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.82","rise":"2.92%","volumn":"2321.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.62","rise":"1.98%","volumn":"8489.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.78","rise":"2.74%","volumn":"2626.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.74","rise":"2.55%","volumn":"2025.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"22.06","rise":"4.06%","volumn":"4808.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.81","rise":"2.88%","volumn":"3910.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.76","rise":"2.64%","volumn":"1258.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.71","rise":"2.41%","volumn":"1804.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.77","rise":"2.69%","volumn":"769.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.77","rise":"2.69%","volumn":"540.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.65","rise":"2.12%","volumn":"1016.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.65","rise":"2.12%","volumn":"1346.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.61","rise":"1.93%","volumn":"900.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.61","rise":"1.93%","volumn":"1147.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.68","rise":"2.26%","volumn":"703.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.62","rise":"1.98%","volumn":"815.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"1.84%","volumn":"1932.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.70","rise":"2.36%","volumn":"381.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.70","rise":"2.36%","volumn":"736.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.66","rise":"2.17%","volumn":"1553.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.62","rise":"1.98%","volumn":"550.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.60","rise":"1.89%","volumn":"515.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.62","rise":"1.98%","volumn":"481.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.55","rise":"1.65%","volumn":"810.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.57","rise":"1.75%","volumn":"762.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.64","rise":"2.08%","volumn":"793.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.62","rise":"1.98%","volumn":"162.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.60","rise":"1.89%","volumn":"965.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"1.84%","volumn":"390.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"1.84%","volumn":"719.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.57","rise":"1.75%","volumn":"436.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.65","rise":"2.12%","volumn":"1671.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.64","rise":"2.08%","volumn":"719.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.66","rise":"2.17%","volumn":"699.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.63","rise":"2.03%","volumn":"503.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"1.84%","volumn":"485.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.57","rise":"1.75%","volumn":"524.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.50","rise":"1.42%","volumn":"3423.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.48","rise":"1.32%","volumn":"973.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.40","rise":"0.94%","volumn":"4979.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.55","rise":"1.65%","volumn":"1143.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.50","rise":"1.42%","volumn":"784.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.47","rise":"1.27%","volumn":"716.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.58","rise":"1.79%","volumn":"1150.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.56","rise":"1.70%","volumn":"798.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.47","rise":"1.27%","volumn":"955.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.49","rise":"1.37%","volumn":"923.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.54","rise":"1.60%","volumn":"1538.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"1.84%","volumn":"2601.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/25","2024\/04\/23"]},"cy":{"o":["21.82","20.94","20.05","19.16","18.28"]},"cyrate":{"o":["17.31%","12.55%","7.80%","3.04%","-1.72%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.60","rise":"0","volumn":"5.16\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.89","rise":"1.56%","volumn":"3.16\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.34","rise":"-1.40%","volumn":"3.62\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.28","rise":"-1.72%","volumn":"2.75\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"18.66","rise":"0.32%","volumn":"3.25\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.23","rise":"3.39%","volumn":"3.95\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.57","rise":"5.22%","volumn":"3.71\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.60","rise":"5.38%","volumn":"3.43\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.30","rise":"3.76%","volumn":"3.64\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.40","rise":"4.30%","volumn":"2.54\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.19","rise":"3.17%","volumn":"3.67\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"21.11","rise":"13.49%","volumn":"15.01\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"21.81","rise":"17.26%","volumn":"29.58\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.13","rise":"13.60%","volumn":"15.21\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.87","rise":"12.20%","volumn":"9.03\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.15","rise":"13.71%","volumn":"10.47\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.79","rise":"11.77%","volumn":"7.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.44","rise":"15.27%","volumn":"11.68\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.82","rise":"17.31%","volumn":"12.34\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"16.08%","volumn":"6.79\u4e07","time":"04\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/26","2024\/04\/23"]},"cy":{"o":["26.39","23.81","21.23","18.64","16.06"]},"cyrate":{"o":["-2.69%","-11.81%","-20.92%","-30.04%","-39.15%"]},"p":[{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"26.39","rise":"0","volumn":"8.00\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"25.37","rise":"-3.86%","volumn":"18.95\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"25.01","rise":"-5.23%","volumn":"8.03\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"24.95","rise":"-5.46%","volumn":"6.36\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"24.55","rise":"-6.97%","volumn":"7.24\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"25.03","rise":"-5.15%","volumn":"7.23\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"25.05","rise":"-5.08%","volumn":"7.88\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-2.69%","volumn":"7.12\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.50","rise":"-3.37%","volumn":"3.81\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.04","rise":"-5.11%","volumn":"3.71\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.20","rise":"-4.51%","volumn":"3.72\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.93","rise":"-5.53%","volumn":"3.54\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"24.16","rise":"-8.45%","volumn":"8.94\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"24.00","rise":"-9.06%","volumn":"7.76\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"23.79","rise":"-9.85%","volumn":"4.74\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"24.68","rise":"-6.48%","volumn":"8.45\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.02","rise":"-5.19%","volumn":"10.04\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"24.67","rise":"-6.52%","volumn":"4.39\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"24.16","rise":"-8.45%","volumn":"5.67\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"24.31","rise":"-7.88%","volumn":"2.70\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"24.03","rise":"-8.94%","volumn":"3.92\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"23.06","rise":"-12.62%","volumn":"9.21\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.75","rise":"-13.81%","volumn":"6.95\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"23.18","rise":"-12.18%","volumn":"5.56\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.03","rise":"-8.96%","volumn":"6.11\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"23.93","rise":"-9.34%","volumn":"2.57\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.59","rise":"-10.62%","volumn":"3.73\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"23.23","rise":"-11.99%","volumn":"2.79\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.17","rise":"-12.22%","volumn":"2.33\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.20","rise":"-12.10%","volumn":"3.07\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"23.35","rise":"-11.53%","volumn":"4.33\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.98","rise":"-12.94%","volumn":"3.29\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.77","rise":"-13.73%","volumn":"3.88\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.60","rise":"-10.59%","volumn":"7.72\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.32","rise":"-11.65%","volumn":"4.58\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"23.10","rise":"-12.48%","volumn":"3.84\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.18","rise":"-12.18%","volumn":"4.01\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.80","rise":"-13.62%","volumn":"3.61\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.45","rise":"-14.94%","volumn":"4.23\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"22.93","rise":"-13.12%","volumn":"4.07\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"22.80","rise":"-13.62%","volumn":"2.51\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.50","rise":"-14.75%","volumn":"3.70\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.60","rise":"-10.59%","volumn":"24.86\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"23.53","rise":"-10.85%","volumn":"12.18\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"22.83","rise":"-13.50%","volumn":"12.37\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"22.99","rise":"-12.90%","volumn":"6.61\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"22.69","rise":"-14.03%","volumn":"4.28\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"21.83","rise":"-17.29%","volumn":"10.48\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"22.55","rise":"-14.56%","volumn":"9.56\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.93","rise":"-13.12%","volumn":"5.87\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"23.39","rise":"-11.38%","volumn":"10.26\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"23.58","rise":"-10.66%","volumn":"7.12\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"23.65","rise":"-10.40%","volumn":"5.00\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.70","rise":"-10.21%","volumn":"4.84\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.96","rise":"-9.22%","volumn":"5.70\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.16","rise":"-8.46%","volumn":"5.42\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.00","rise":"-9.07%","volumn":"6.49\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"24.10","rise":"-8.69%","volumn":"4.15\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"23.71","rise":"-10.17%","volumn":"3.70\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.75","rise":"-10.02%","volumn":"4.28\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"24.14","rise":"-8.54%","volumn":"3.82\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"24.07","rise":"-8.81%","volumn":"5.36\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"24.33","rise":"-7.82%","volumn":"3.96\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"24.10","rise":"-8.69%","volumn":"5.74\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"23.92","rise":"-9.37%","volumn":"2.94\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"23.74","rise":"-10.06%","volumn":"3.42\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"23.94","rise":"-9.30%","volumn":"3.40\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"23.51","rise":"-10.93%","volumn":"4.58\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.12","rise":"-12.40%","volumn":"4.36\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"23.38","rise":"-11.42%","volumn":"2.50\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"23.53","rise":"-10.85%","volumn":"2.24\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"23.49","rise":"-11.00%","volumn":"2.09\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"23.06","rise":"-12.63%","volumn":"2.94\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"23.02","rise":"-12.78%","volumn":"3.11\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.63","rise":"-14.26%","volumn":"3.19\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.72","rise":"-13.92%","volumn":"2.53\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.72","rise":"-13.92%","volumn":"2.19\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.20","rise":"-15.89%","volumn":"2.24\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.80","rise":"-17.41%","volumn":"2.69\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.15","rise":"-19.87%","volumn":"5.43\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.54","rise":"-22.18%","volumn":"3.71\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.52","rise":"-22.26%","volumn":"3.63\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.54","rise":"-22.18%","volumn":"3.15\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"21.15","rise":"-19.87%","volumn":"7.61\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.50","rise":"-18.54%","volumn":"4.56\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.54","rise":"-18.39%","volumn":"2.71\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.89","rise":"-17.06%","volumn":"3.93\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"22.20","rise":"-15.89%","volumn":"3.40\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"23.10","rise":"-12.48%","volumn":"6.56\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"22.87","rise":"-13.35%","volumn":"3.00\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"22.91","rise":"-13.20%","volumn":"2.11\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.11","rise":"-12.44%","volumn":"7.92\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.20","rise":"-12.10%","volumn":"8.36\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.63","rise":"-10.47%","volumn":"9.61\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.76","rise":"-9.98%","volumn":"5.25\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.87","rise":"-9.56%","volumn":"10.08\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.16","rise":"-8.46%","volumn":"6.51\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"23.89","rise":"-9.49%","volumn":"3.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.62","rise":"-10.51%","volumn":"4.88\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.54","rise":"-10.81%","volumn":"3.58\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"23.50","rise":"-10.96%","volumn":"2.85\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.22","rise":"-12.03%","volumn":"4.43\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.17","rise":"-12.22%","volumn":"4.12\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.90","rise":"-13.24%","volumn":"4.29\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"22.83","rise":"-13.50%","volumn":"3.02\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.98","rise":"-12.94%","volumn":"3.28\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"22.92","rise":"-13.16%","volumn":"4.67\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"22.59","rise":"-14.41%","volumn":"5.24\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.05","rise":"-16.46%","volumn":"3.86\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"22.21","rise":"-15.85%","volumn":"3.76\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"22.47","rise":"-14.87%","volumn":"3.08\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.15","rise":"-16.08%","volumn":"2.13\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.22","rise":"-15.81%","volumn":"4.07\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.10","rise":"-16.27%","volumn":"2.19\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"21.85","rise":"-17.22%","volumn":"2.93\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.70","rise":"-17.78%","volumn":"2.79\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.72","rise":"-17.71%","volumn":"2.40\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.24","rise":"-19.53%","volumn":"2.78\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.55","rise":"-18.35%","volumn":"2.93\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.66","rise":"-17.94%","volumn":"2.39\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.66","rise":"-17.94%","volumn":"1.97\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"21.80","rise":"-17.41%","volumn":"6.04\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"21.76","rise":"-17.56%","volumn":"7.83\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"21.78","rise":"-17.48%","volumn":"9.64\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.70","rise":"-17.78%","volumn":"3.69\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.14","rise":"-19.91%","volumn":"4.97\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.69","rise":"-17.82%","volumn":"4.29\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"22.06","rise":"-16.42%","volumn":"3.39\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"21.79","rise":"-17.44%","volumn":"3.19\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"21.69","rise":"-17.82%","volumn":"4.52\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.09","rise":"-16.31%","volumn":"6.19\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"21.66","rise":"-17.94%","volumn":"3.11\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"21.65","rise":"-17.97%","volumn":"3.01\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"21.69","rise":"-17.82%","volumn":"3.22\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"22.20","rise":"-15.89%","volumn":"5.21\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"21.88","rise":"-17.10%","volumn":"5.97\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.76","rise":"-17.56%","volumn":"2.44\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.86","rise":"-17.18%","volumn":"3.63\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.78","rise":"-17.48%","volumn":"2.53\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.40","rise":"-18.92%","volumn":"3.83\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"21.51","rise":"-18.50%","volumn":"1.63\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.42","rise":"-18.85%","volumn":"1.88\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"20.75","rise":"-21.38%","volumn":"4.63\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"20.80","rise":"-21.19%","volumn":"2.55\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"20.56","rise":"-22.10%","volumn":"2.12\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"20.29","rise":"-23.13%","volumn":"2.88\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"20.46","rise":"-22.48%","volumn":"5.03\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"20.20","rise":"-23.47%","volumn":"2.28\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.01","rise":"-24.19%","volumn":"2.45\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.09","rise":"-23.88%","volumn":"2.87\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.95","rise":"-24.41%","volumn":"3.05\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.80","rise":"-24.98%","volumn":"3.72\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.08","rise":"-23.92%","volumn":"3.00\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.17","rise":"-23.58%","volumn":"1.44\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.90","rise":"-24.60%","volumn":"1.71\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"20.13","rise":"-23.73%","volumn":"2.14\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"20.09","rise":"-23.88%","volumn":"2.38\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.70","rise":"-25.36%","volumn":"2.07\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.70","rise":"-25.36%","volumn":"1.75\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.65","rise":"-25.55%","volumn":"2.01\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"20.01","rise":"-24.19%","volumn":"2.95\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.44","rise":"-18.77%","volumn":"11.57\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"21.59","rise":"-18.20%","volumn":"7.00\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.53","rise":"-18.43%","volumn":"3.46\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"21.27","rise":"-19.41%","volumn":"3.41\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"21.82","rise":"-17.33%","volumn":"4.19\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"21.91","rise":"-16.99%","volumn":"3.29\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.51","rise":"-18.50%","volumn":"2.93\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.70","rise":"-17.78%","volumn":"2.21\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.66","rise":"-17.94%","volumn":"1.81\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.39","rise":"-18.96%","volumn":"2.16\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.87","rise":"-20.93%","volumn":"2.08\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.56","rise":"-22.10%","volumn":"2.71\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.66","rise":"-21.72%","volumn":"1.63\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.82","rise":"-21.12%","volumn":"1.48\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"20.82","rise":"-21.12%","volumn":"1.95\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"20.51","rise":"-22.29%","volumn":"1.45\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"20.31","rise":"-23.05%","volumn":"3.15\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.79","rise":"-25.02%","volumn":"2.74\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.65","rise":"-25.55%","volumn":"5.85\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.21","rise":"-27.22%","volumn":"2.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.92","rise":"-32.11%","volumn":"5.67\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.25","rise":"-30.86%","volumn":"2.97\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.40","rise":"-30.29%","volumn":"2.74\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.88","rise":"-28.47%","volumn":"4.88\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.24","rise":"-30.89%","volumn":"4.48\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.86","rise":"-32.33%","volumn":"2.50\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.31","rise":"-34.42%","volumn":"2.82\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.75","rise":"-36.54%","volumn":"4.49\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.76","rise":"-36.50%","volumn":"2.29\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"16.44","rise":"-37.71%","volumn":"5.87\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"16.06","rise":"-39.15%","volumn":"5.32\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.60","rise":"-33.32%","volumn":"5.97\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.27","rise":"-30.78%","volumn":"5.94\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.94","rise":"-28.24%","volumn":"6.65\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"18.39","rise":"-30.33%","volumn":"5.58\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.34","rise":"-30.51%","volumn":"2.98\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.35","rise":"-30.48%","volumn":"4.20\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.34","rise":"-30.51%","volumn":"3.37\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.36","rise":"-30.44%","volumn":"2.59\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.40","rise":"-30.29%","volumn":"3.65\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.58","rise":"-29.61%","volumn":"2.95\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.12","rise":"-31.35%","volumn":"5.94\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.50","rise":"-29.91%","volumn":"3.10\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.63","rise":"-29.42%","volumn":"3.72\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"18.33","rise":"-30.55%","volumn":"3.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"18.10","rise":"-31.42%","volumn":"3.68\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.05","rise":"-31.61%","volumn":"2.48\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.98","rise":"-31.88%","volumn":"2.40\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.83","rise":"-32.45%","volumn":"2.88\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.32","rise":"-30.59%","volumn":"3.39\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.41","rise":"-30.25%","volumn":"3.17\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"18.24","rise":"-30.89%","volumn":"3.28\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.06","rise":"-31.58%","volumn":"2.76\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.31","rise":"-30.63%","volumn":"3.15\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"18.60","rise":"-29.53%","volumn":"3.58\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.79","rise":"-28.81%","volumn":"4.45\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.56","rise":"-25.89%","volumn":"14.39\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.60","rise":"-25.74%","volumn":"6.01\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.38","rise":"-26.57%","volumn":"4.21\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.60","rise":"-29.53%","volumn":"5.16\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.89","rise":"-28.43%","volumn":"3.16\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.34","rise":"-30.51%","volumn":"3.62\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.28","rise":"-30.74%","volumn":"2.75\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"18.66","rise":"-29.30%","volumn":"3.25\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.23","rise":"-27.14%","volumn":"3.95\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.57","rise":"-25.85%","volumn":"3.71\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.60","rise":"-25.74%","volumn":"3.43\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.30","rise":"-26.88%","volumn":"3.64\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.40","rise":"-26.50%","volumn":"2.54\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.19","rise":"-27.29%","volumn":"3.67\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"21.11","rise":"-20.02%","volumn":"15.01\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"21.81","rise":"-17.37%","volumn":"29.58\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.13","rise":"-19.94%","volumn":"15.21\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.87","rise":"-20.93%","volumn":"9.03\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.15","rise":"-19.87%","volumn":"10.47\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.79","rise":"-21.23%","volumn":"7.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"21.44","rise":"-18.77%","volumn":"11.68\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"21.82","rise":"-17.33%","volumn":"12.34\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.59","rise":"-18.20%","volumn":"6.79\u4e07","time":"04\/23"}]}}}

21.63
0.19%
21.46
-0.58%
21.30
-1.34%
21.13
-2.11%
20.97
-2.87%

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

22.29
5.14%
21.90
3.31%
21.52
1.49%
21.13
-0.34%
20.74
-2.17%

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

21.82
17.31%
20.94
12.55%
20.05
7.80%
19.16
3.04%
18.28
-1.72%

2024/03/25
2024/04/23

26.39
-2.69%
23.81
-11.81%
21.23
-20.92%
18.64
-30.04%
16.06
-39.15%

2023/04/26
2024/04/23

资讯
公告
股圈
研报

- 4月24日晚间利好消息一览（名单）
  3小时前
- 金禾实业融资融券数据-04月23日
  12小时前
查看更多资讯

查看金禾实业更多内容

数据由九方智投提供

金禾_最新资讯

资讯聚合

金禾实业19.60(0.15%) 股票行情新浪财经新浪网

新浪财经为您提供金禾实业(002597)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禾实业(002597)股票相关...

新浪财经

金禾

简介：金禾，百度第一届">音你成名"音乐比赛十强选手，演唱作品《00+女孩》。香蕉计划BIG嘉年华特邀表演嘉宾 ...

360百科

金禾首页

苏州金禾新材料股份有限公司成立于2006年,并于2011年5月完成股份制改造。公司注册地址为江苏省苏州市吴中区越溪友翔路34号。公司所处行业为平板显示复合功能性组件...

jhgd.com.cn 2023年11月16日

太平洋给予金禾实业买入评级|

每经AI快讯,太平洋04月22日发布研报称,给予金禾实业(002597.SZ,最新价:21.44元)买入评级。评级理由主要包括:1)甜味剂仍在底部区间,静待行业复...

每经网前天 10:02

金禾实业SZ002597 18.40(+0.04 +0.22%)- 新浪财经

手机新浪网是新浪网的手机门户网站,为亿万用户打造一个手机联通世界的超级平台,提供24小时全面及时的中文资讯,内容覆盖国内外突发新闻事件、...

quotes.sina.cn 1月11日

日照金禾生化集团股份有限公司金禾柠檬酸,山东柠檬酸,山东金禾

日照金禾生化集团股份有限公司坐落于山东省日照市,公司始创于1992年,以“在全球范围内保持持续领先的行业竞争力”为愿景,始终专注于柠檬酸及其盐类产品的研发、生产...

rzbc.com

金禾

金禾_新浪博客,金禾加关注博客访问:1,867 关注人气:0 获赠金笔:0支赠出金笔:0支荣誉徽章: 欢迎批评指正金禾

新浪博客 2022年7月17日

没有更多结果了~

意见反馈
页面反馈