长电科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐长电科技股票股吧华天科技长电科技官网长电科技最新消息长电科技股份有限公司长电科技是国企吗长电科技股吧江苏长电科技官网 600584长电科技股吧长电科技有限公司官网

金融产品有风险，投资需谨慎。

JCET Group - Home

长电科技成立于1972年,是全球领先的集成电路制造和技术服务企业,在中国、韩国和新加坡设有六大生产基地和两大研发中心。长电科技提供全方位的芯片成品制造一站式服务,包括集成电路的系统集成、设计仿真、技术开发、产品认证、晶圆中测、晶圆级中道封装测试、系统级封装测试、芯片成品测试,并可向世界各地的半导体客户提供直...

jcetglobal.com

长电科技27.47(1.37%) 股票行情新浪财经新浪网

新浪财经为您提供长电科技(600584)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,财务指标分析等与长电科技(600584)股票相关...

新浪财经

长电科技[600584]

-0.64（-2.46%）

2024-05-23 15:00:00已收盘（北京时间）

今开
26.06
最高
26.06
市盈率

昨收
26.03
最低
25.37
总市值
454.33亿

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":["26.06","25.89","25.73","25.56","25.39"]},"cyrate":{"o":["0.12%","-0.53%","-1.17%","-1.82%","-2.46%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.06","rise":"0.12%","volumn":"1536.00","time":"09:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.95","rise":"-0.31%","volumn":"5323.00","time":"09:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.78","rise":"-0.96%","volumn":"8516.00","time":"09:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.79","rise":"-0.92%","volumn":"1.12\u4e07","time":"09:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.73","rise":"-1.15%","volumn":"1.36\u4e07","time":"09:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.71","rise":"-1.23%","volumn":"1.80\u4e07","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.74","rise":"-1.11%","volumn":"1.94\u4e07","time":"09:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.73","rise":"-1.15%","volumn":"2.10\u4e07","time":"09:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.84","rise":"-0.73%","volumn":"2.31\u4e07","time":"09:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.83","rise":"-0.77%","volumn":"2.43\u4e07","time":"09:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.82","rise":"-0.81%","volumn":"2.52\u4e07","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.86","rise":"-0.65%","volumn":"2.68\u4e07","time":"09:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.87","rise":"-0.61%","volumn":"2.74\u4e07","time":"09:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.88","rise":"-0.58%","volumn":"2.81\u4e07","time":"09:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.85","rise":"-0.69%","volumn":"2.95\u4e07","time":"09:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.87","rise":"-0.61%","volumn":"3.02\u4e07","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.88","rise":"-0.58%","volumn":"3.18\u4e07","time":"09:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.83","rise":"-0.77%","volumn":"3.27\u4e07","time":"09:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.83","rise":"-0.77%","volumn":"3.33\u4e07","time":"09:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.82","rise":"-0.81%","volumn":"3.37\u4e07","time":"09:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.81","rise":"-0.85%","volumn":"3.41\u4e07","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.70","rise":"-1.27%","volumn":"3.59\u4e07","time":"09:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.71","rise":"-1.23%","volumn":"3.83\u4e07","time":"09:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.65","rise":"-1.46%","volumn":"4.29\u4e07","time":"09:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.70","rise":"-1.27%","volumn":"4.44\u4e07","time":"09:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.70","rise":"-1.27%","volumn":"4.48\u4e07","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.69","rise":"-1.31%","volumn":"4.54\u4e07","time":"09:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.68","rise":"-1.34%","volumn":"4.60\u4e07","time":"09:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.68","rise":"-1.34%","volumn":"4.67\u4e07","time":"09:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.67","rise":"-1.38%","volumn":"4.74\u4e07","time":"09:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.66","rise":"-1.42%","volumn":"4.90\u4e07","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.65","rise":"-1.46%","volumn":"5.01\u4e07","time":"10:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"5.15\u4e07","time":"10:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"5.29\u4e07","time":"10:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"5.45\u4e07","time":"10:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"5.92\u4e07","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"6.18\u4e07","time":"10:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"6.26\u4e07","time":"10:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.53","rise":"-1.92%","volumn":"6.36\u4e07","time":"10:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"6.44\u4e07","time":"10:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"6.56\u4e07","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"6.71\u4e07","time":"10:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"7.08\u4e07","time":"10:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"7.21\u4e07","time":"10:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"7.41\u4e07","time":"10:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"7.48\u4e07","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"7.97\u4e07","time":"10:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"8.15\u4e07","time":"10:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"8.24\u4e07","time":"10:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.44","rise":"-2.27%","volumn":"8.38\u4e07","time":"10:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"8.53\u4e07","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"8.60\u4e07","time":"10:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"8.81\u4e07","time":"10:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.47","rise":"-2.15%","volumn":"8.94\u4e07","time":"10:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"9.03\u4e07","time":"10:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"9.12\u4e07","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"9.22\u4e07","time":"10:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"9.27\u4e07","time":"10:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.51","rise":"-2.00%","volumn":"9.29\u4e07","time":"10:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"9.34\u4e07","time":"10:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.51","rise":"-2.00%","volumn":"9.37\u4e07","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"9.43\u4e07","time":"10:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"9.49\u4e07","time":"10:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.53","rise":"-1.92%","volumn":"9.54\u4e07","time":"10:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"9.58\u4e07","time":"10:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"9.61\u4e07","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"9.66\u4e07","time":"10:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"9.68\u4e07","time":"10:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"9.70\u4e07","time":"10:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"9.76\u4e07","time":"10:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"9.79\u4e07","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"9.82\u4e07","time":"10:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"9.84\u4e07","time":"10:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"9.91\u4e07","time":"10:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"9.95\u4e07","time":"10:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"9.98\u4e07","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"10.03\u4e07","time":"10:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.63","rise":"-1.54%","volumn":"10.19\u4e07","time":"10:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"10.23\u4e07","time":"10:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"10.24\u4e07","time":"10:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.59","rise":"-1.69%","volumn":"10.26\u4e07","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"10.30\u4e07","time":"10:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"10.32\u4e07","time":"10:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"10.34\u4e07","time":"10:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"10.36\u4e07","time":"10:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"10.40\u4e07","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"10.40\u4e07","time":"10:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.59","rise":"-1.69%","volumn":"10.45\u4e07","time":"10:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.63","rise":"-1.54%","volumn":"10.50\u4e07","time":"10:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.62","rise":"-1.58%","volumn":"10.56\u4e07","time":"10:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"10.60\u4e07","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"10.62\u4e07","time":"11:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"10.65\u4e07","time":"11:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"10.69\u4e07","time":"11:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"10.72\u4e07","time":"11:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.63","rise":"-1.54%","volumn":"10.78\u4e07","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"10.80\u4e07","time":"11:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.59","rise":"-1.69%","volumn":"10.81\u4e07","time":"11:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.62","rise":"-1.58%","volumn":"10.85\u4e07","time":"11:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.64","rise":"-1.50%","volumn":"10.91\u4e07","time":"11:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.66","rise":"-1.42%","volumn":"10.96\u4e07","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.71","rise":"-1.23%","volumn":"11.04\u4e07","time":"11:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.86","rise":"-0.65%","volumn":"11.26\u4e07","time":"11:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.81","rise":"-0.85%","volumn":"11.36\u4e07","time":"11:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.85","rise":"-0.69%","volumn":"11.69\u4e07","time":"11:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.92","rise":"-0.42%","volumn":"11.90\u4e07","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.86","rise":"-0.65%","volumn":"12.36\u4e07","time":"11:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.86","rise":"-0.65%","volumn":"12.41\u4e07","time":"11:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.83","rise":"-0.77%","volumn":"12.46\u4e07","time":"11:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.80","rise":"-0.88%","volumn":"12.51\u4e07","time":"11:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.84","rise":"-0.73%","volumn":"12.58\u4e07","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.90","rise":"-0.50%","volumn":"12.69\u4e07","time":"11:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.81","rise":"-0.85%","volumn":"12.75\u4e07","time":"11:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.79","rise":"-0.92%","volumn":"12.81\u4e07","time":"11:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.79","rise":"-0.92%","volumn":"12.86\u4e07","time":"11:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.78","rise":"-0.96%","volumn":"12.86\u4e07","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.75","rise":"-1.08%","volumn":"12.92\u4e07","time":"11:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.71","rise":"-1.23%","volumn":"13.01\u4e07","time":"11:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.69","rise":"-1.31%","volumn":"13.08\u4e07","time":"11:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.68","rise":"-1.34%","volumn":"13.10\u4e07","time":"11:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.70","rise":"-1.27%","volumn":"13.13\u4e07","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.66","rise":"-1.42%","volumn":"13.23\u4e07","time":"13:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.62","rise":"-1.58%","volumn":"13.28\u4e07","time":"13:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.63","rise":"-1.54%","volumn":"13.30\u4e07","time":"13:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"13.34\u4e07","time":"13:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.62","rise":"-1.58%","volumn":"13.35\u4e07","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"13.39\u4e07","time":"13:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"13.40\u4e07","time":"13:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"13.42\u4e07","time":"13:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.61","rise":"-1.61%","volumn":"13.45\u4e07","time":"13:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.62","rise":"-1.58%","volumn":"13.49\u4e07","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.59","rise":"-1.69%","volumn":"13.60\u4e07","time":"13:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.60","rise":"-1.65%","volumn":"13.65\u4e07","time":"13:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"13.67\u4e07","time":"13:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"13.71\u4e07","time":"13:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"13.73\u4e07","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"13.75\u4e07","time":"13:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"13.78\u4e07","time":"13:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"13.79\u4e07","time":"13:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"13.85\u4e07","time":"13:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"13.90\u4e07","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"13.93\u4e07","time":"13:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.58","rise":"-1.73%","volumn":"13.96\u4e07","time":"13:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"13.99\u4e07","time":"13:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"14.09\u4e07","time":"13:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"14.18\u4e07","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"14.21\u4e07","time":"13:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"14.25\u4e07","time":"13:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.56","rise":"-1.81%","volumn":"14.30\u4e07","time":"13:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"14.34\u4e07","time":"13:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"14.42\u4e07","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"14.48\u4e07","time":"13:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"14.53\u4e07","time":"13:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.53","rise":"-1.92%","volumn":"14.59\u4e07","time":"13:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"14.62\u4e07","time":"13:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.53","rise":"-1.92%","volumn":"14.67\u4e07","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"14.71\u4e07","time":"13:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"14.78\u4e07","time":"13:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"14.84\u4e07","time":"13:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"14.88\u4e07","time":"13:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.53","rise":"-1.92%","volumn":"14.92\u4e07","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"14.94\u4e07","time":"13:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"14.99\u4e07","time":"13:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"15.15\u4e07","time":"13:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"15.24\u4e07","time":"13:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"15.33\u4e07","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"15.42\u4e07","time":"13:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.47","rise":"-2.15%","volumn":"15.46\u4e07","time":"13:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"15.62\u4e07","time":"13:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"15.70\u4e07","time":"13:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"15.78\u4e07","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"15.88\u4e07","time":"13:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"15.93\u4e07","time":"13:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"16.01\u4e07","time":"13:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"16.10\u4e07","time":"13:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"16.15\u4e07","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"16.21\u4e07","time":"13:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"16.29\u4e07","time":"13:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"16.34\u4e07","time":"13:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"16.38\u4e07","time":"13:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"16.45\u4e07","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"16.65\u4e07","time":"14:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"16.75\u4e07","time":"14:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"16.83\u4e07","time":"14:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"16.92\u4e07","time":"14:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"16.96\u4e07","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"16.98\u4e07","time":"14:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"17.01\u4e07","time":"14:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"17.09\u4e07","time":"14:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"17.14\u4e07","time":"14:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"17.16\u4e07","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"17.24\u4e07","time":"14:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"17.28\u4e07","time":"14:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"17.32\u4e07","time":"14:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"17.36\u4e07","time":"14:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"17.40\u4e07","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"17.43\u4e07","time":"14:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.49","rise":"-2.07%","volumn":"17.44\u4e07","time":"14:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.47","rise":"-2.15%","volumn":"17.52\u4e07","time":"14:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"17.57\u4e07","time":"14:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"17.60\u4e07","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.51","rise":"-2.00%","volumn":"17.69\u4e07","time":"14:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"17.78\u4e07","time":"14:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.55","rise":"-1.84%","volumn":"17.84\u4e07","time":"14:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"17.90\u4e07","time":"14:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"17.92\u4e07","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.57","rise":"-1.77%","volumn":"17.94\u4e07","time":"14:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.53","rise":"-1.92%","volumn":"18.00\u4e07","time":"14:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"18.02\u4e07","time":"14:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.54","rise":"-1.88%","volumn":"18.04\u4e07","time":"14:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-1.96%","volumn":"18.10\u4e07","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.50","rise":"-2.04%","volumn":"18.15\u4e07","time":"14:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"18.17\u4e07","time":"14:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.48","rise":"-2.11%","volumn":"18.20\u4e07","time":"14:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.47","rise":"-2.15%","volumn":"18.24\u4e07","time":"14:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"18.29\u4e07","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.44","rise":"-2.27%","volumn":"18.35\u4e07","time":"14:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"18.40\u4e07","time":"14:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"18.45\u4e07","time":"14:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"18.51\u4e07","time":"14:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"18.62\u4e07","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.41","rise":"-2.38%","volumn":"18.71\u4e07","time":"14:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"18.78\u4e07","time":"14:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"18.93\u4e07","time":"14:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.41","rise":"-2.38%","volumn":"19.04\u4e07","time":"14:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.43","rise":"-2.31%","volumn":"19.08\u4e07","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"19.30\u4e07","time":"14:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.44","rise":"-2.27%","volumn":"19.34\u4e07","time":"14:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"19.43\u4e07","time":"14:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.45","rise":"-2.23%","volumn":"19.50\u4e07","time":"14:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.46","rise":"-2.19%","volumn":"19.57\u4e07","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.44","rise":"-2.27%","volumn":"19.68\u4e07","time":"14:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"19.89\u4e07","time":"14:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.40","rise":"-2.42%","volumn":"20.06\u4e07","time":"14:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"20.18\u4e07","time":"14:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.42","rise":"-2.34%","volumn":"20.28\u4e07","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.40","rise":"-2.42%","volumn":"20.82\u4e07","time":"14:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.39","rise":"-2.46%","volumn":"21.14\u4e07","time":"14:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.39","rise":"-2.46%","volumn":"21.14\u4e07","time":"14:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.39","rise":"-2.46%","volumn":"21.14\u4e07","time":"14:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.39","rise":"-2.46%","volumn":"21.56\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/16","05\/17","05\/20","05\/21","05\/22"]},"cy":{"o":["26.32","26.12","25.91","25.70","25.50"]},"cyrate":{"o":["0.84%","0.06%","-0.73%","-1.51%","-2.30%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.10","rise":"0","volumn":"2.57\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.07","rise":"-0.11%","volumn":"1.18\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.18","rise":"0.31%","volumn":"1.19\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.28","rise":"0.69%","volumn":"7773.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.27","rise":"0.65%","volumn":"7207.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"0.57%","volumn":"4508.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.23","rise":"0.50%","volumn":"5299.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.20","rise":"0.38%","volumn":"3757.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"0.57%","volumn":"4774.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.19","rise":"0.34%","volumn":"3237.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"0.11%","volumn":"4213.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"0.04%","volumn":"4811.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.10","rise":"0.00%","volumn":"4676.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"0.11%","volumn":"4348.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.16","rise":"0.23%","volumn":"2604.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.23","rise":"0.50%","volumn":"2292.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.21","rise":"0.42%","volumn":"6054.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.26","rise":"0.61%","volumn":"3713.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"0.57%","volumn":"4989.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.30","rise":"0.77%","volumn":"3252.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.19","rise":"0.34%","volumn":"3077.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"0.57%","volumn":"2582.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.30","rise":"0.77%","volumn":"2169.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.30","rise":"0.77%","volumn":"2953.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.32","rise":"0.84%","volumn":"5448.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.19","rise":"0.34%","volumn":"3791.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"0.11%","volumn":"4063.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.15","rise":"0.19%","volumn":"5360.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"0.04%","volumn":"5750.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"0.04%","volumn":"3567.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.10","rise":"0.00%","volumn":"3145.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.15","rise":"0.19%","volumn":"2723.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"0.11%","volumn":"1827.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"0.04%","volumn":"2993.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.08","rise":"-0.08%","volumn":"2461.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.06","rise":"-0.15%","volumn":"3218.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.02","rise":"-0.31%","volumn":"5741.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.04","rise":"-0.23%","volumn":"3421.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.98","rise":"-0.46%","volumn":"7933.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.97","rise":"-0.50%","volumn":"3529.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.98","rise":"-0.46%","volumn":"2389.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.96","rise":"-0.54%","volumn":"3048.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.90","rise":"-0.77%","volumn":"6816.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.89","rise":"-0.80%","volumn":"1.26\u4e07","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-1.00%","volumn":"1.38\u4e07","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-1.00%","volumn":"8499.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.86","rise":"-0.92%","volumn":"8440.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-1.00%","volumn":"5801.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-1.65%","volumn":"9809.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.52","rise":"-2.22%","volumn":"2.30\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.65","rise":"-1.72%","volumn":"1.13\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-1.80%","volumn":"5672.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-1.53%","volumn":"5399.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.87","rise":"-0.88%","volumn":"6508.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-1.65%","volumn":"8978.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-1.49%","volumn":"4362.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.83","rise":"-1.03%","volumn":"3161.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-1.61%","volumn":"4823.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-1.49%","volumn":"2648.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-1.69%","volumn":"1669.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-1.88%","volumn":"3314.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-1.88%","volumn":"1868.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-1.92%","volumn":"2064.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-1.80%","volumn":"2638.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.57","rise":"-2.03%","volumn":"1854.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-1.92%","volumn":"2584.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-1.65%","volumn":"1443.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-1.76%","volumn":"2027.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-1.92%","volumn":"1434.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-2.07%","volumn":"2084.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.50","rise":"-2.30%","volumn":"3267.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.55","rise":"-2.11%","volumn":"2385.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.79","rise":"-1.19%","volumn":"8993.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-1.57%","volumn":"3496.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-1.92%","volumn":"2464.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-1.88%","volumn":"1159.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-1.76%","volumn":"1901.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-1.84%","volumn":"923.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-1.84%","volumn":"1085.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-1.53%","volumn":"3030.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-1.38%","volumn":"2622.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-1.34%","volumn":"2823.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-1.46%","volumn":"1691.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-1.42%","volumn":"1580.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-1.49%","volumn":"2267.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-1.42%","volumn":"1394.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-1.57%","volumn":"1183.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-1.65%","volumn":"1759.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-1.42%","volumn":"1570.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-1.49%","volumn":"1242.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.77","rise":"-1.26%","volumn":"3915.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.84","rise":"-1.00%","volumn":"5256.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.88","rise":"-0.84%","volumn":"8683.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.91","rise":"-0.73%","volumn":"5139.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.95","rise":"-0.57%","volumn":"6045.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.97","rise":"-0.50%","volumn":"6875.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.21","rise":"0.42%","volumn":"3.86\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.13","rise":"0.11%","volumn":"1.23\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.23","rise":"0.50%","volumn":"9158.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.18","rise":"0.31%","volumn":"6773.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.23","rise":"0.50%","volumn":"3444.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.23","rise":"0.50%","volumn":"6611.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.30","rise":"0.77%","volumn":"6726.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.30","rise":"0.77%","volumn":"5577.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.25","rise":"0.57%","volumn":"3077.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.23","rise":"0.50%","volumn":"1945.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.18","rise":"0.31%","volumn":"4778.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.14","rise":"0.15%","volumn":"5868.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.11","rise":"0.04%","volumn":"4581.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.10","rise":"0.00%","volumn":"4523.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.05","rise":"-0.19%","volumn":"3811.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.07","rise":"-0.11%","volumn":"2719.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.09","rise":"-0.04%","volumn":"2845.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.07","rise":"-0.11%","volumn":"1672.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.06","rise":"-0.15%","volumn":"1926.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.02","rise":"-0.31%","volumn":"3056.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.01","rise":"-0.34%","volumn":"2469.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"25.94","rise":"-0.61%","volumn":"5726.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"25.99","rise":"-0.42%","volumn":"3049.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.01","rise":"-0.34%","volumn":"2018.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"25.99","rise":"-0.42%","volumn":"4040.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.06","rise":"-0.15%","volumn":"2778.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.02","rise":"-0.31%","volumn":"1835.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"25.98","rise":"-0.46%","volumn":"1946.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"25.97","rise":"-0.50%","volumn":"2711.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.00","rise":"-0.38%","volumn":"3070.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.00","rise":"-0.38%","volumn":"1517.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"25.98","rise":"-0.46%","volumn":"1685.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.03","rise":"-0.27%","volumn":"2128.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.03","rise":"-0.27%","volumn":"1824.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.10","rise":"0.00%","volumn":"2367.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.09","rise":"-0.04%","volumn":"2326.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.15","rise":"0.19%","volumn":"3713.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.17","rise":"0.27%","volumn":"2075.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.13","rise":"0.11%","volumn":"2025.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.06","rise":"-0.15%","volumn":"2997.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.03","rise":"-0.27%","volumn":"3812.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.06","rise":"-0.15%","volumn":"1296.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.10","rise":"0.00%","volumn":"1554.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.09","rise":"-0.04%","volumn":"1912.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.10","rise":"0.00%","volumn":"2994.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.11","rise":"0.04%","volumn":"3175.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.12","rise":"0.08%","volumn":"4434.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.11","rise":"0.04%","volumn":"5348.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.42%","volumn":"1.02\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.02","rise":"-0.31%","volumn":"5290.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.46%","volumn":"4341.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.57%","volumn":"4023.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.61%","volumn":"8031.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.73%","volumn":"4006.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.01","rise":"-0.34%","volumn":"4985.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.00","rise":"-0.38%","volumn":"2340.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.61%","volumn":"2454.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.46%","volumn":"2333.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.54%","volumn":"928.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.42%","volumn":"3186.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.54%","volumn":"1886.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.42%","volumn":"932.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.61%","volumn":"2029.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.86","rise":"-0.92%","volumn":"4368.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.88","rise":"-0.84%","volumn":"1848.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.80%","volumn":"1813.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.77%","volumn":"1045.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.88","rise":"-0.84%","volumn":"926.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.73%","volumn":"3180.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.65%","volumn":"964.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.77%","volumn":"751.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.80%","volumn":"963.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.80%","volumn":"1687.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.87","rise":"-0.88%","volumn":"1915.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.88","rise":"-0.84%","volumn":"805.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.80%","volumn":"1508.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.65%","volumn":"1131.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.01","rise":"-0.34%","volumn":"3787.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.00","rise":"-0.38%","volumn":"2367.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.54%","volumn":"949.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.61%","volumn":"1044.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.80%","volumn":"2332.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.87","rise":"-0.88%","volumn":"2403.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.85","rise":"-0.96%","volumn":"3295.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.85","rise":"-0.96%","volumn":"2181.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.87","rise":"-0.88%","volumn":"1443.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.88","rise":"-0.84%","volumn":"1315.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.83","rise":"-1.03%","volumn":"2170.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.82","rise":"-1.07%","volumn":"2752.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.84","rise":"-1.00%","volumn":"1792.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.87","rise":"-0.88%","volumn":"2972.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.83","rise":"-1.03%","volumn":"1392.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.84","rise":"-1.00%","volumn":"1762.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.84","rise":"-1.00%","volumn":"2290.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.85","rise":"-0.96%","volumn":"2550.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.77%","volumn":"2735.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.91","rise":"-0.73%","volumn":"1.15\u4e07","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.87","rise":"-0.88%","volumn":"4047.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.79","rise":"-1.19%","volumn":"9649.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.89","rise":"-0.80%","volumn":"4659.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.94","rise":"-0.61%","volumn":"3767.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.92","rise":"-0.69%","volumn":"4025.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.89","rise":"-0.80%","volumn":"2663.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.85","rise":"-0.96%","volumn":"2259.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.79","rise":"-1.19%","volumn":"3371.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.80","rise":"-1.15%","volumn":"3754.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.77","rise":"-1.26%","volumn":"2283.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.77","rise":"-1.26%","volumn":"5531.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.74","rise":"-1.38%","volumn":"3117.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.75","rise":"-1.34%","volumn":"1565.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.75","rise":"-1.34%","volumn":"1930.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.71","rise":"-1.49%","volumn":"3852.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.73","rise":"-1.42%","volumn":"2082.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.71","rise":"-1.49%","volumn":"1333.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.73","rise":"-1.42%","volumn":"1556.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.69","rise":"-1.57%","volumn":"4949.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.73","rise":"-1.42%","volumn":"1571.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.70","rise":"-1.53%","volumn":"1048.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.75","rise":"-1.34%","volumn":"1505.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.79","rise":"-1.19%","volumn":"2465.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.77","rise":"-1.26%","volumn":"1537.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.79","rise":"-1.19%","volumn":"2143.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.80","rise":"-1.15%","volumn":"2079.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.85","rise":"-0.96%","volumn":"4056.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.87","rise":"-0.88%","volumn":"1589.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.86","rise":"-0.92%","volumn":"3346.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.82","rise":"-1.07%","volumn":"1721.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.75","rise":"-1.34%","volumn":"3768.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.74","rise":"-1.38%","volumn":"6028.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.81","rise":"-1.11%","volumn":"6491.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.95","rise":"-0.57%","volumn":"1.00\u4e07","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.98","rise":"-0.46%","volumn":"9544.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.06","rise":"-0.15%","volumn":"1.29\u4e07","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-0.31%","volumn":"4068.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.04","rise":"-0.23%","volumn":"3767.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.03","rise":"-0.27%","volumn":"4313.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.01","rise":"-0.34%","volumn":"4834.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.99","rise":"-0.42%","volumn":"4453.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.96","rise":"-0.54%","volumn":"2731.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.96","rise":"-0.54%","volumn":"2926.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.98","rise":"-0.46%","volumn":"3600.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"25.97","rise":"-0.50%","volumn":"3473.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.00","rise":"-0.38%","volumn":"5601.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.03","rise":"-0.27%","volumn":"5899.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/22","2024\/05\/22"]},"cy":{"o":["26.68","25.89","25.10","24.31","23.52"]},"cyrate":{"o":["10.89%","7.61%","4.32%","1.04%","-2.24%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.06","rise":"0","volumn":"28.12\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"23.52","rise":"-2.24%","volumn":"28.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.38","rise":"1.33%","volumn":"31.27\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.31","rise":"1.04%","volumn":"36.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.17","rise":"4.61%","volumn":"36.35\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"8.89%","volumn":"38.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"7.11%","volumn":"25.78\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"10.89%","volumn":"36.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"10.85%","volumn":"28.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"8.89%","volumn":"21.48\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"10.85%","volumn":"20.65\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"9.02%","volumn":"26.04\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"7.65%","volumn":"19.48\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"7.86%","volumn":"18.01\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.21","rise":"8.94%","volumn":"33.78\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"7.40%","volumn":"26.40\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.97","rise":"7.94%","volumn":"19.14\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.11","rise":"8.52%","volumn":"20.68\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.90","rise":"7.65%","volumn":"12.14\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.03","rise":"8.19%","volumn":"19.53\u4e07","time":"05\/22"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/18","2024\/05\/22"]},"cy":{"o":["35.55","31.90","28.25","24.61","20.96"]},"cyrate":{"o":["20.51%","8.14%","-4.22%","-16.58%","-28.95%"]},"p":[{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"29.50","rise":"0","volumn":"34.71\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.32","rise":"2.78%","volumn":"50.97\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.50","rise":"0.00%","volumn":"44.71\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"29.30","rise":"-0.68%","volumn":"24.60\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"29.16","rise":"-1.15%","volumn":"28.10\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"29.79","rise":"0.98%","volumn":"37.01\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"30.18","rise":"2.31%","volumn":"32.50\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"31.00","rise":"5.08%","volumn":"49.13\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"31.16","rise":"5.63%","volumn":"35.48\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"31.00","rise":"5.08%","volumn":"32.39\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"30.36","rise":"2.92%","volumn":"36.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.33","rise":"2.81%","volumn":"26.75\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"30.82","rise":"4.47%","volumn":"37.41\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.35","rise":"-0.51%","volumn":"43.73\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"31.32","rise":"6.17%","volumn":"77.84\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.13","rise":"5.53%","volumn":"46.51\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.60","rise":"7.12%","volumn":"54.16\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.42","rise":"9.90%","volumn":"65.04\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"33.27","rise":"12.78%","volumn":"64.92\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.36","rise":"9.69%","volumn":"53.67\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.00","rise":"8.47%","volumn":"39.13\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"32.23","rise":"9.25%","volumn":"30.98\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"33.31","rise":"12.92%","volumn":"58.24\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.80","rise":"14.58%","volumn":"52.40\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.55","rise":"13.73%","volumn":"38.12\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.01","rise":"8.51%","volumn":"41.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"8.64%","volumn":"22.98\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"31.08","rise":"5.36%","volumn":"38.35\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.87","rise":"4.64%","volumn":"28.51\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"31.17","rise":"5.66%","volumn":"21.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.66","rise":"7.32%","volumn":"28.94\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"32.19","rise":"9.12%","volumn":"24.19\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"7.90%","volumn":"20.82\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.70","rise":"7.46%","volumn":"15.85\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.75","rise":"4.24%","volumn":"23.69\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.56","rise":"3.59%","volumn":"16.56\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.81","rise":"7.83%","volumn":"29.85\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"31.37","rise":"6.34%","volumn":"18.56\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.96","rise":"11.73%","volumn":"49.71\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.70","rise":"17.63%","volumn":"103.67\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.98","rise":"18.58%","volumn":"50.85\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.55","rise":"20.51%","volumn":"81.48\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.16","rise":"19.19%","volumn":"52.13\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.96","rise":"15.12%","volumn":"42.03\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"34.47","rise":"16.85%","volumn":"38.57\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"34.30","rise":"16.27%","volumn":"26.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"34.16","rise":"15.80%","volumn":"37.19\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.15","rise":"15.76%","volumn":"26.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.47","rise":"13.46%","volumn":"25.09\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.48","rise":"13.49%","volumn":"26.57\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.99","rise":"11.83%","volumn":"38.71\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.20","rise":"12.54%","volumn":"20.52\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"33.36","rise":"13.08%","volumn":"21.49\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.25","rise":"12.71%","volumn":"18.05\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.33","rise":"16.37%","volumn":"42.18\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.86","rise":"14.78%","volumn":"24.19\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.01","rise":"11.90%","volumn":"22.22\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.45","rise":"10.00%","volumn":"21.90\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.56","rise":"10.37%","volumn":"17.67\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.79","rise":"7.76%","volumn":"18.24\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.97","rise":"8.37%","volumn":"14.82\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.17","rise":"5.66%","volumn":"24.10\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.92","rise":"4.81%","volumn":"12.78\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.50","rise":"6.78%","volumn":"14.76\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.40","rise":"3.05%","volumn":"17.35\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.11","rise":"2.07%","volumn":"9.71\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.91","rise":"4.78%","volumn":"15.66\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.08","rise":"1.97%","volumn":"17.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.86","rise":"4.61%","volumn":"16.38\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.81","rise":"1.05%","volumn":"16.37\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.07","rise":"1.93%","volumn":"22.93\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.07","rise":"5.32%","volumn":"20.60\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.49","rise":"10.14%","volumn":"43.43\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.60","rise":"10.51%","volumn":"34.08\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.38","rise":"9.76%","volumn":"19.01\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"33.62","rise":"13.97%","volumn":"31.94\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.31","rise":"12.92%","volumn":"47.37\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.66","rise":"14.10%","volumn":"33.19\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.51","rise":"10.20%","volumn":"30.04\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"32.48","rise":"10.10%","volumn":"20.00\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"32.70","rise":"10.85%","volumn":"17.05\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.50","rise":"10.17%","volumn":"19.73\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.14","rise":"5.56%","volumn":"37.50\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.56","rise":"3.59%","volumn":"24.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.53","rise":"3.49%","volumn":"23.85\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.01","rise":"1.73%","volumn":"22.20\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.23","rise":"-0.92%","volumn":"27.50\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.83","rise":"-2.27%","volumn":"17.01\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.86","rise":"1.22%","volumn":"35.44\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"30.18","rise":"2.31%","volumn":"25.57\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"30.16","rise":"2.24%","volumn":"17.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"30.20","rise":"2.37%","volumn":"16.58\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"30.54","rise":"3.53%","volumn":"19.99\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"30.50","rise":"3.39%","volumn":"15.81\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"30.45","rise":"3.22%","volumn":"15.21\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"30.46","rise":"3.25%","volumn":"16.80\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"30.89","rise":"4.71%","volumn":"26.65\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"30.44","rise":"3.19%","volumn":"29.96\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"30.54","rise":"3.53%","volumn":"21.80\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.67","rise":"0.58%","volumn":"20.28\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.83","rise":"1.12%","volumn":"15.09\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"29.12","rise":"-1.29%","volumn":"15.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.12","rise":"-1.29%","volumn":"19.73\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"28.45","rise":"-3.56%","volumn":"18.20\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.70","rise":"-6.10%","volumn":"19.32\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.28","rise":"-4.14%","volumn":"20.94\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"28.29","rise":"-4.10%","volumn":"15.25\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"28.08","rise":"-4.81%","volumn":"15.47\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"28.51","rise":"-3.36%","volumn":"19.46\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.61","rise":"3.76%","volumn":"50.85\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.80","rise":"4.41%","volumn":"28.11\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"30.58","rise":"3.66%","volumn":"16.12\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.55","rise":"3.56%","volumn":"21.63\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"31.28","rise":"6.03%","volumn":"28.14\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.88","rise":"8.07%","volumn":"29.80\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.27","rise":"9.39%","volumn":"24.15\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.91","rise":"8.17%","volumn":"21.04\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.57","rise":"7.02%","volumn":"21.67\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.52","rise":"6.85%","volumn":"17.06\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.54","rise":"6.92%","volumn":"14.39\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.68","rise":"7.39%","volumn":"13.52\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.81","rise":"7.83%","volumn":"19.29\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.70","rise":"7.46%","volumn":"12.32\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.97","rise":"8.37%","volumn":"16.31\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.68","rise":"7.39%","volumn":"18.19\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.69","rise":"7.42%","volumn":"29.13\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.36","rise":"6.31%","volumn":"18.14\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.50","rise":"6.78%","volumn":"17.52\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"30.76","rise":"4.27%","volumn":"16.60\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.88","rise":"4.68%","volumn":"14.39\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.80","rise":"4.41%","volumn":"13.24\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.78","rise":"4.34%","volumn":"13.94\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.54","rise":"3.53%","volumn":"12.32\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.54","rise":"3.53%","volumn":"11.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.09","rise":"2.00%","volumn":"15.12\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"29.44","rise":"-0.20%","volumn":"15.66\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"28.99","rise":"-1.73%","volumn":"17.02\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.72","rise":"-2.64%","volumn":"16.07\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"29.75","rise":"0.85%","volumn":"33.89\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.20","rise":"2.37%","volumn":"23.72\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.99","rise":"1.66%","volumn":"15.23\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.77","rise":"0.92%","volumn":"10.85\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"29.80","rise":"1.02%","volumn":"10.93\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"29.47","rise":"-0.10%","volumn":"9.17\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.18","rise":"-1.08%","volumn":"7.83\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"29.20","rise":"-1.02%","volumn":"11.52\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"28.74","rise":"-2.58%","volumn":"7.82\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"28.87","rise":"-2.14%","volumn":"12.46\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"28.57","rise":"-3.15%","volumn":"14.11\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"28.79","rise":"-2.41%","volumn":"10.01\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.94","rise":"-5.29%","volumn":"13.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"28.60","rise":"-3.05%","volumn":"14.48\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.24","rise":"-0.88%","volumn":"13.95\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.86","rise":"1.22%","volumn":"17.15\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.53","rise":"0.10%","volumn":"10.27\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.98","rise":"-5.15%","volumn":"28.17\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.08","rise":"-8.20%","volumn":"30.15\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.73","rise":"-9.39%","volumn":"16.67\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.91","rise":"-12.17%","volumn":"20.78\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.78","rise":"-12.61%","volumn":"23.99\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.61","rise":"-13.19%","volumn":"15.57\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.00","rise":"-11.86%","volumn":"16.81\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.72","rise":"-12.81%","volumn":"14.44\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"26.13","rise":"-11.42%","volumn":"19.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.95","rise":"-12.03%","volumn":"13.84\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.03","rise":"-15.15%","volumn":"15.51\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.49","rise":"-13.59%","volumn":"28.44\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.14","rise":"-11.39%","volumn":"29.27\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.55","rise":"-13.39%","volumn":"23.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.44","rise":"-13.76%","volumn":"20.06\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.51","rise":"-16.92%","volumn":"42.08\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.72","rise":"-12.81%","volumn":"28.73\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.62","rise":"-16.54%","volumn":"35.98\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"23.94","rise":"-18.85%","volumn":"23.04\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"23.40","rise":"-20.68%","volumn":"17.13\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.48","rise":"-23.80%","volumn":"23.78\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.67","rise":"-23.15%","volumn":"21.22\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.78","rise":"-26.17%","volumn":"28.96\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"20.96","rise":"-28.95%","volumn":"39.43\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"22.68","rise":"-23.12%","volumn":"30.02\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.50","rise":"-20.34%","volumn":"30.10\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.98","rise":"-18.71%","volumn":"24.95\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.48","rise":"-17.02%","volumn":"25.58\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.13","rise":"-18.20%","volumn":"24.87\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"24.32","rise":"-17.56%","volumn":"25.34\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"24.99","rise":"-15.29%","volumn":"31.22\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.13","rise":"-14.81%","volumn":"18.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.08","rise":"-14.98%","volumn":"18.64\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.09","rise":"-11.56%","volumn":"30.84\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.10","rise":"-14.92%","volumn":"30.45\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"26.16","rise":"-11.32%","volumn":"26.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.69","rise":"-9.53%","volumn":"33.34\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.89","rise":"-5.46%","volumn":"54.65\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.68","rise":"4.00%","volumn":"69.42\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"28.88","rise":"-2.10%","volumn":"109.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"27.54","rise":"-6.64%","volumn":"81.71\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"28.99","rise":"-1.73%","volumn":"77.96\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"28.66","rise":"-2.85%","volumn":"49.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"28.78","rise":"-2.44%","volumn":"49.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.58","rise":"-3.12%","volumn":"32.00\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"27.96","rise":"-5.22%","volumn":"32.32\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"27.97","rise":"-5.19%","volumn":"22.14\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"28.74","rise":"-2.58%","volumn":"31.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"28.25","rise":"-4.24%","volumn":"23.74\u4e07","time":"03\/19"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"29.11","rise":"-1.32%","volumn":"155.19\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"29.03","rise":"-1.59%","volumn":"97.66\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-4.64%","volumn":"52.64\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"28.12","rise":"-4.68%","volumn":"57.73\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.10","rise":"-8.14%","volumn":"50.77\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"27.18","rise":"-7.86%","volumn":"33.95\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.08","rise":"-11.59%","volumn":"35.62\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.21","rise":"-11.15%","volumn":"24.72\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.17","rise":"-14.68%","volumn":"31.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.39","rise":"-13.93%","volumn":"29.69\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.53","rise":"-13.46%","volumn":"23.27\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.74","rise":"-12.75%","volumn":"31.07\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-16.24%","volumn":"28.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"-13.25%","volumn":"26.76\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"-13.39%","volumn":"24.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"-16.81%","volumn":"33.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.06","rise":"-18.44%","volumn":"28.12\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"23.52","rise":"-20.27%","volumn":"28.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.38","rise":"-17.36%","volumn":"31.27\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.31","rise":"-17.59%","volumn":"36.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.17","rise":"-14.68%","volumn":"36.35\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"-11.19%","volumn":"38.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"-12.64%","volumn":"25.78\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"-9.56%","volumn":"36.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"-9.59%","volumn":"28.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"-11.19%","volumn":"21.48\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"-9.59%","volumn":"20.65\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"-11.08%","volumn":"26.04\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-12.20%","volumn":"19.48\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-12.03%","volumn":"18.01\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.21","rise":"-11.15%","volumn":"33.78\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-12.41%","volumn":"26.40\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.97","rise":"-11.97%","volumn":"19.14\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"26.11","rise":"-11.49%","volumn":"20.68\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.90","rise":"-12.20%","volumn":"12.14\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.03","rise":"-11.76%","volumn":"19.53\u4e07","time":"05\/22"}]}}}

26.06
0.12%
25.89
-0.53%
25.73
-1.17%
25.56
-1.82%
25.39
-2.46%

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

26.32
0.84%
26.12
0.06%
25.91
-0.73%
25.70
-1.51%
25.50
-2.30%

05/16
05/17
05/20
05/21
05/22

26.68
10.89%
25.89
7.61%
25.10
4.32%
24.31
1.04%
23.52
-2.24%

2024/04/22
2024/05/22

35.55
20.51%
31.90
8.14%
28.25
-4.22%
24.61
-16.58%
20.96
-28.95%

2023/05/18
2024/05/22

资讯
公告
股圈
研报

- 长电科技股票分析报告-20240523收盘下跌2.46%
  27分钟前
- 5月23日晚间利好消息一览（名单）
  10小时前
查看更多资讯

查看长电科技更多内容

数据由九方智投提供

长电科技_最新资讯

资讯聚合

长电科技

以下城市有相关地点，请选择：

宿迁市(6) 无锡市(13) 滁州市(6) 深圳市(3) 许昌市(1) 长沙市(1)

为你推荐

360地图查看更多

长电科技(600584) 股票价格行情走势图东方财富网

提供长电科技(600584)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及长电科技(600584)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

长电科技

长电科技（JCET Group Co.,Ltd.），全称江苏长电科技股份有限公司，是一家集成电路制造和技术服务提供商，成立于1998年11月6日，位于江苏省江阴市，在中国、韩国和新加坡设有六大生产基地和两大研发中心。公司主营业务包括集成电路的系统集成、设计仿真、技术开发等测试并可向世界各地的半导体客户提供直运服务。长电科技的产品、服务和技术涵盖了主流集成电路系统应用，包括网络通讯、移动终端、高性能计算、车载电子等领域。

JIANGSU CHANGJIANG ELECTRONICS TECHNOLOGY CO、LTD

江阴市长山路78号

2000年12月12日

360百科查看更多

(600584)股吧长电科技怎么样分析讨论社区东方财富网

长电科技(600584)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...

东方财富网股吧 5月18日

长电科技:5月22日融资买入5188.33万元,融资融券余额16.22亿元 ...

证券之星消息,5月22日,长电科技(600584)融资买入5188.33万元,融资偿还4614.6万元,融资净买入573.73万元,融资余额16.15亿元。融券方面,当日融...

证券之星股票频道昨天 08:38

长电科技股票数据资料信息东方财富网

为进一步聚焦车载领域业务发展,加快长电科技汽车电子(上海)有限公司(以下简称“标的公司”)汽车芯片成品制造封测一期项目的建设,经标的公司原股东及新投资人协商一致,...

东方财富网数据 5月18日

没有更多结果了~

意见反馈
页面反馈