通威股份_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐通威股份股票代码隆基股份梅安森股票通威股票通威股份最新消息通威股份有限公司通威股份股吧通威股份股票行情通威股份股吧股吧通威股份股票

通威股份[600438]

-0.65（-2.85%）

2024-06-06 15:00:00已收盘（北京时间）

今开
22.81
最高
23.08
市盈率

昨收
22.79
最低
22.03
总市值
996.74亿

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":["23.05","22.80","22.55","22.30","22.05"]},"cyrate":{"o":["1.14%","0.04%","-1.05%","-2.15%","-3.25%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.81","rise":"0.09%","volumn":"580.00","time":"09:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.93","rise":"0.61%","volumn":"3404.00","time":"09:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.84","rise":"0.22%","volumn":"4942.00","time":"09:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.89","rise":"0.44%","volumn":"6972.00","time":"09:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.95","rise":"0.70%","volumn":"9476.00","time":"09:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.95","rise":"0.70%","volumn":"1.45\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.00","rise":"0.92%","volumn":"1.78\u4e07","time":"09:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.99","rise":"0.88%","volumn":"1.97\u4e07","time":"09:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.05","rise":"1.14%","volumn":"2.28\u4e07","time":"09:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.97","rise":"0.79%","volumn":"2.70\u4e07","time":"09:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.92","rise":"0.57%","volumn":"2.88\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.89","rise":"0.44%","volumn":"3.21\u4e07","time":"09:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.87","rise":"0.35%","volumn":"3.35\u4e07","time":"09:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.84","rise":"0.22%","volumn":"3.50\u4e07","time":"09:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.80","rise":"0.04%","volumn":"3.87\u4e07","time":"09:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"3.99\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.75","rise":"-0.18%","volumn":"4.49\u4e07","time":"09:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.73","rise":"-0.26%","volumn":"4.71\u4e07","time":"09:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.64","rise":"-0.66%","volumn":"5.22\u4e07","time":"09:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.71","rise":"-0.35%","volumn":"5.45\u4e07","time":"09:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.73","rise":"-0.26%","volumn":"5.59\u4e07","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.72","rise":"-0.31%","volumn":"5.76\u4e07","time":"09:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.81","rise":"0.09%","volumn":"5.90\u4e07","time":"09:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"5.98\u4e07","time":"09:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.80","rise":"0.04%","volumn":"6.06\u4e07","time":"09:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.85","rise":"0.26%","volumn":"6.15\u4e07","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.85","rise":"0.26%","volumn":"6.21\u4e07","time":"09:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"6.28\u4e07","time":"09:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.80","rise":"0.04%","volumn":"6.39\u4e07","time":"09:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.76","rise":"-0.13%","volumn":"6.47\u4e07","time":"09:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.74","rise":"-0.22%","volumn":"6.55\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.80","rise":"0.04%","volumn":"6.65\u4e07","time":"10:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"6.75\u4e07","time":"10:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"6.95\u4e07","time":"10:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.77","rise":"-0.09%","volumn":"7.04\u4e07","time":"10:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.86","rise":"0.31%","volumn":"7.26\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.81","rise":"0.09%","volumn":"7.32\u4e07","time":"10:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"7.41\u4e07","time":"10:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"7.49\u4e07","time":"10:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.85","rise":"0.26%","volumn":"7.56\u4e07","time":"10:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"7.68\u4e07","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.91","rise":"0.53%","volumn":"7.86\u4e07","time":"10:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.88","rise":"0.39%","volumn":"7.96\u4e07","time":"10:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.94","rise":"0.66%","volumn":"8.16\u4e07","time":"10:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.91","rise":"0.53%","volumn":"8.62\u4e07","time":"10:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.92","rise":"0.57%","volumn":"8.72\u4e07","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.84","rise":"0.22%","volumn":"8.90\u4e07","time":"10:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.84","rise":"0.22%","volumn":"8.96\u4e07","time":"10:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.76","rise":"-0.13%","volumn":"9.14\u4e07","time":"10:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.77","rise":"-0.09%","volumn":"9.25\u4e07","time":"10:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.76","rise":"-0.13%","volumn":"9.33\u4e07","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.79","rise":"0.00%","volumn":"9.39\u4e07","time":"10:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.80","rise":"0.04%","volumn":"9.48\u4e07","time":"10:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"9.59\u4e07","time":"10:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"9.64\u4e07","time":"10:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.80","rise":"0.04%","volumn":"9.68\u4e07","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.77","rise":"-0.09%","volumn":"9.76\u4e07","time":"10:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"10.03\u4e07","time":"10:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"10.08\u4e07","time":"10:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.79","rise":"0.00%","volumn":"10.11\u4e07","time":"10:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"10.22\u4e07","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"10.26\u4e07","time":"10:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.79","rise":"0.00%","volumn":"10.33\u4e07","time":"10:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.85","rise":"0.26%","volumn":"10.42\u4e07","time":"10:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.81","rise":"0.09%","volumn":"10.48\u4e07","time":"10:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"10.52\u4e07","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.81","rise":"0.09%","volumn":"10.58\u4e07","time":"10:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"10.63\u4e07","time":"10:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"10.69\u4e07","time":"10:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"10.71\u4e07","time":"10:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.88","rise":"0.39%","volumn":"11.08\u4e07","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.82","rise":"0.13%","volumn":"11.19\u4e07","time":"10:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.85","rise":"0.26%","volumn":"11.24\u4e07","time":"10:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.87","rise":"0.35%","volumn":"11.29\u4e07","time":"10:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.90","rise":"0.48%","volumn":"11.41\u4e07","time":"10:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.88","rise":"0.39%","volumn":"11.49\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.91","rise":"0.53%","volumn":"11.55\u4e07","time":"10:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.90","rise":"0.48%","volumn":"11.58\u4e07","time":"10:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.88","rise":"0.39%","volumn":"11.64\u4e07","time":"10:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.88","rise":"0.39%","volumn":"11.67\u4e07","time":"10:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.89","rise":"0.44%","volumn":"11.70\u4e07","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.91","rise":"0.53%","volumn":"11.79\u4e07","time":"10:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.86","rise":"0.31%","volumn":"12.01\u4e07","time":"10:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.86","rise":"0.31%","volumn":"12.06\u4e07","time":"10:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.85","rise":"0.26%","volumn":"12.12\u4e07","time":"10:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"12.16\u4e07","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"12.19\u4e07","time":"10:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.83","rise":"0.18%","volumn":"12.21\u4e07","time":"10:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.77","rise":"-0.09%","volumn":"12.44\u4e07","time":"10:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.81","rise":"0.09%","volumn":"12.47\u4e07","time":"10:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.52\u4e07","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.53\u4e07","time":"11:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.57\u4e07","time":"11:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.60\u4e07","time":"11:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.77","rise":"-0.09%","volumn":"12.64\u4e07","time":"11:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.73\u4e07","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.82\u4e07","time":"11:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"12.85\u4e07","time":"11:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.77","rise":"-0.09%","volumn":"12.89\u4e07","time":"11:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.79","rise":"0.00%","volumn":"12.91\u4e07","time":"11:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.78","rise":"-0.04%","volumn":"13.01\u4e07","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.74","rise":"-0.22%","volumn":"13.15\u4e07","time":"11:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.74","rise":"-0.22%","volumn":"13.23\u4e07","time":"11:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.71","rise":"-0.35%","volumn":"13.43\u4e07","time":"11:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.66","rise":"-0.57%","volumn":"13.78\u4e07","time":"11:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.60","rise":"-0.83%","volumn":"14.56\u4e07","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.42","rise":"-1.62%","volumn":"15.46\u4e07","time":"11:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.48","rise":"-1.36%","volumn":"15.95\u4e07","time":"11:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.44","rise":"-1.54%","volumn":"16.41\u4e07","time":"11:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"17.37\u4e07","time":"11:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"18.26\u4e07","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"21.00\u4e07","time":"11:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"22.56\u4e07","time":"11:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"23.11\u4e07","time":"11:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"23.43\u4e07","time":"11:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"23.98\u4e07","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"24.32\u4e07","time":"11:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"24.56\u4e07","time":"11:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"24.68\u4e07","time":"11:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.32","rise":"-2.06%","volumn":"24.89\u4e07","time":"11:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"25.11\u4e07","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.19","rise":"-2.63%","volumn":"25.78\u4e07","time":"13:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"26.07\u4e07","time":"13:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.23","rise":"-2.46%","volumn":"26.24\u4e07","time":"13:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"26.41\u4e07","time":"13:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.35","rise":"-1.93%","volumn":"26.73\u4e07","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.37","rise":"-1.84%","volumn":"26.92\u4e07","time":"13:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.33","rise":"-2.02%","volumn":"27.17\u4e07","time":"13:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"27.39\u4e07","time":"13:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"27.57\u4e07","time":"13:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"27.68\u4e07","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"27.87\u4e07","time":"13:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.32","rise":"-2.06%","volumn":"27.98\u4e07","time":"13:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"28.21\u4e07","time":"13:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.20","rise":"-2.59%","volumn":"28.58\u4e07","time":"13:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.21","rise":"-2.54%","volumn":"28.92\u4e07","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"29.06\u4e07","time":"13:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"29.14\u4e07","time":"13:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"29.22\u4e07","time":"13:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"29.30\u4e07","time":"13:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"29.44\u4e07","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"29.58\u4e07","time":"13:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"29.62\u4e07","time":"13:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"29.70\u4e07","time":"13:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"29.79\u4e07","time":"13:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"29.88\u4e07","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"29.95\u4e07","time":"13:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"29.99\u4e07","time":"13:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"30.05\u4e07","time":"13:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"30.15\u4e07","time":"13:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"30.20\u4e07","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"30.25\u4e07","time":"13:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"30.29\u4e07","time":"13:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"30.32\u4e07","time":"13:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"30.38\u4e07","time":"13:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"30.44\u4e07","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"30.50\u4e07","time":"13:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.27","rise":"-2.28%","volumn":"30.53\u4e07","time":"13:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"30.65\u4e07","time":"13:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"30.82\u4e07","time":"13:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.23","rise":"-2.46%","volumn":"30.87\u4e07","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"30.98\u4e07","time":"13:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"31.02\u4e07","time":"13:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"31.09\u4e07","time":"13:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"31.15\u4e07","time":"13:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.23","rise":"-2.46%","volumn":"31.35\u4e07","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"31.43\u4e07","time":"13:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"31.51\u4e07","time":"13:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.26","rise":"-2.33%","volumn":"31.55\u4e07","time":"13:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"31.66\u4e07","time":"13:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.23","rise":"-2.46%","volumn":"31.70\u4e07","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.23","rise":"-2.46%","volumn":"31.80\u4e07","time":"13:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"31.90\u4e07","time":"13:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.32","rise":"-2.06%","volumn":"32.05\u4e07","time":"13:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.31","rise":"-2.11%","volumn":"32.12\u4e07","time":"13:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"32.17\u4e07","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"32.27\u4e07","time":"13:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.31","rise":"-2.11%","volumn":"32.31\u4e07","time":"13:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"32.35\u4e07","time":"13:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"32.39\u4e07","time":"13:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"32.42\u4e07","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"32.50\u4e07","time":"14:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"32.66\u4e07","time":"14:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"32.71\u4e07","time":"14:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"32.75\u4e07","time":"14:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"32.79\u4e07","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"32.83\u4e07","time":"14:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"32.87\u4e07","time":"14:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"32.91\u4e07","time":"14:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"33.00\u4e07","time":"14:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"33.04\u4e07","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"33.14\u4e07","time":"14:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"33.19\u4e07","time":"14:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.24","rise":"-2.41%","volumn":"33.30\u4e07","time":"14:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"33.38\u4e07","time":"14:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.30","rise":"-2.15%","volumn":"33.46\u4e07","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"33.50\u4e07","time":"14:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"33.53\u4e07","time":"14:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"33.55\u4e07","time":"14:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.29","rise":"-2.19%","volumn":"33.69\u4e07","time":"14:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.28","rise":"-2.24%","volumn":"33.73\u4e07","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"33.86\u4e07","time":"14:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.20","rise":"-2.59%","volumn":"34.13\u4e07","time":"14:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.19","rise":"-2.63%","volumn":"34.23\u4e07","time":"14:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.17","rise":"-2.72%","volumn":"34.50\u4e07","time":"14:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.17","rise":"-2.72%","volumn":"34.69\u4e07","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.11","rise":"-2.98%","volumn":"35.06\u4e07","time":"14:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.12","rise":"-2.94%","volumn":"35.56\u4e07","time":"14:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.11","rise":"-2.98%","volumn":"35.86\u4e07","time":"14:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.10","rise":"-3.03%","volumn":"36.04\u4e07","time":"14:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.15","rise":"-2.81%","volumn":"36.42\u4e07","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.12","rise":"-2.94%","volumn":"36.59\u4e07","time":"14:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.11","rise":"-2.98%","volumn":"36.71\u4e07","time":"14:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.10","rise":"-3.03%","volumn":"36.84\u4e07","time":"14:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.05","rise":"-3.25%","volumn":"37.28\u4e07","time":"14:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.11","rise":"-2.98%","volumn":"37.59\u4e07","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.11","rise":"-2.98%","volumn":"37.69\u4e07","time":"14:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.13","rise":"-2.90%","volumn":"37.86\u4e07","time":"14:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"37.97\u4e07","time":"14:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.14","rise":"-2.85%","volumn":"38.06\u4e07","time":"14:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"38.22\u4e07","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.19","rise":"-2.63%","volumn":"38.32\u4e07","time":"14:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.22","rise":"-2.50%","volumn":"38.55\u4e07","time":"14:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.22","rise":"-2.50%","volumn":"38.72\u4e07","time":"14:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.15","rise":"-2.81%","volumn":"38.90\u4e07","time":"14:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.19","rise":"-2.63%","volumn":"38.98\u4e07","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.20","rise":"-2.59%","volumn":"39.09\u4e07","time":"14:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"39.17\u4e07","time":"14:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"39.41\u4e07","time":"14:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.17","rise":"-2.72%","volumn":"39.49\u4e07","time":"14:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"39.62\u4e07","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"39.82\u4e07","time":"14:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.16","rise":"-2.76%","volumn":"40.01\u4e07","time":"14:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.17","rise":"-2.72%","volumn":"40.15\u4e07","time":"14:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.22","rise":"-2.50%","volumn":"40.40\u4e07","time":"14:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.19","rise":"-2.63%","volumn":"40.66\u4e07","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.17","rise":"-2.72%","volumn":"40.89\u4e07","time":"14:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.14","rise":"-2.85%","volumn":"41.39\u4e07","time":"14:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.15","rise":"-2.81%","volumn":"41.39\u4e07","time":"14:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.15","rise":"-2.81%","volumn":"41.39\u4e07","time":"14:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.14","rise":"-2.85%","volumn":"42.16\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/30","05\/31","06\/03","06\/04","06\/05"]},"cy":{"o":["23.83","23.57","23.31","23.05","22.79"]},"cyrate":{"o":["0.97%","-0.13%","-1.23%","-2.33%","-3.43%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.60","rise":"0","volumn":"15.24\u4e07","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.29","rise":"-1.31%","volumn":"3.83\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.31","rise":"-1.23%","volumn":"2.40\u4e07","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.60","rise":"0.00%","volumn":"4.97\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.71","rise":"0.47%","volumn":"5.60\u4e07","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.83","rise":"0.97%","volumn":"5.16\u4e07","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.70","rise":"0.42%","volumn":"2.00\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.55","rise":"-0.21%","volumn":"9734.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"1.05\u4e07","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.58","rise":"-0.08%","volumn":"1.01\u4e07","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.60","rise":"0.00%","volumn":"8608.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.50","rise":"-0.42%","volumn":"5296.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.50","rise":"-0.42%","volumn":"7007.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.41","rise":"-0.81%","volumn":"9264.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.45","rise":"-0.64%","volumn":"5789.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.46","rise":"-0.59%","volumn":"3517.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.42","rise":"-0.76%","volumn":"5232.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.44","rise":"-0.68%","volumn":"3269.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.41","rise":"-0.81%","volumn":"3742.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.39","rise":"-0.89%","volumn":"6323.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.49","rise":"-0.47%","volumn":"1.07\u4e07","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.50","rise":"-0.42%","volumn":"2896.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.55","rise":"-0.21%","volumn":"1.11\u4e07","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.48","rise":"-0.51%","volumn":"4990.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.39","rise":"-0.89%","volumn":"5318.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.59","rise":"-0.04%","volumn":"1.30\u4e07","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.53","rise":"-0.30%","volumn":"9713.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.50","rise":"-0.42%","volumn":"5354.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"4050.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.49","rise":"-0.47%","volumn":"4387.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.53","rise":"-0.30%","volumn":"5199.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"4487.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.50","rise":"-0.42%","volumn":"4678.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.45","rise":"-0.64%","volumn":"5079.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.48","rise":"-0.51%","volumn":"6187.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.50","rise":"-0.42%","volumn":"4926.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"5937.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.49","rise":"-0.47%","volumn":"4822.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.47","rise":"-0.55%","volumn":"5599.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.52","rise":"-0.34%","volumn":"7379.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"4392.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.54","rise":"-0.25%","volumn":"8459.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.55","rise":"-0.21%","volumn":"7895.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.55","rise":"-0.21%","volumn":"1.46\u4e07","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"1.41\u4e07","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.51","rise":"-0.38%","volumn":"1.30\u4e07","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.52","rise":"-0.34%","volumn":"1.96\u4e07","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.54","rise":"-0.25%","volumn":"1.47\u4e07","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.42","rise":"-0.76%","volumn":"3.97\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.56","rise":"-0.17%","volumn":"1.77\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.53","rise":"-0.30%","volumn":"2.24\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.55","rise":"-0.21%","volumn":"8815.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.51","rise":"-0.38%","volumn":"1.10\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.43","rise":"-0.72%","volumn":"1.31\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.33","rise":"-1.14%","volumn":"2.10\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.26","rise":"-1.44%","volumn":"1.45\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.26","rise":"-1.44%","volumn":"8663.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.25","rise":"-1.48%","volumn":"1.03\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.21","rise":"-1.65%","volumn":"1.18\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.22","rise":"-1.61%","volumn":"5972.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.23","rise":"-1.57%","volumn":"3544.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.23","rise":"-1.57%","volumn":"4213.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.20","rise":"-1.69%","volumn":"4281.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.20","rise":"-1.69%","volumn":"4467.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-2.03%","volumn":"1.12\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-2.03%","volumn":"8512.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.13","rise":"-1.99%","volumn":"3197.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.20","rise":"-1.69%","volumn":"3524.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.18","rise":"-1.78%","volumn":"3409.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.19","rise":"-1.74%","volumn":"2267.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.17","rise":"-1.82%","volumn":"1697.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.19","rise":"-1.74%","volumn":"1773.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.14","rise":"-1.95%","volumn":"4228.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-1.86%","volumn":"1807.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.13","rise":"-1.99%","volumn":"3172.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-2.08%","volumn":"3701.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-1.86%","volumn":"1898.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-1.86%","volumn":"2904.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.20","rise":"-1.69%","volumn":"3614.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.17","rise":"-1.82%","volumn":"2766.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.18","rise":"-1.78%","volumn":"1644.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.18","rise":"-1.78%","volumn":"3874.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-1.86%","volumn":"3534.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.14","rise":"-1.95%","volumn":"4701.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-2.03%","volumn":"8632.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-2.08%","volumn":"3677.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.10","rise":"-2.12%","volumn":"4744.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.10","rise":"-2.12%","volumn":"2558.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.06","rise":"-2.29%","volumn":"5632.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-2.08%","volumn":"3603.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-2.25%","volumn":"6692.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.06","rise":"-2.29%","volumn":"8448.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-2.33%","volumn":"6883.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-2.42%","volumn":"9960.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-2.33%","volumn":"1.73\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-2.50%","volumn":"3.16\u4e07","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.85","rise":"-3.18%","volumn":"3.12\u4e07","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.79","rise":"-3.43%","volumn":"2.26\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.94","rise":"-2.80%","volumn":"8809.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.10","rise":"-2.12%","volumn":"1.40\u4e07","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.99","rise":"-2.58%","volumn":"1.25\u4e07","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.94","rise":"-2.80%","volumn":"8015.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.90","rise":"-2.97%","volumn":"8935.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.83","rise":"-3.26%","volumn":"9200.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.87","rise":"-3.09%","volumn":"8635.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.94","rise":"-2.80%","volumn":"3519.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.97","rise":"-2.67%","volumn":"5517.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.99","rise":"-2.58%","volumn":"3991.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.92","rise":"-2.88%","volumn":"3886.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.87","rise":"-3.09%","volumn":"4468.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.94","rise":"-2.80%","volumn":"3916.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.96","rise":"-2.71%","volumn":"2719.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"-1.95%","volumn":"1.33\u4e07","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.04","rise":"-2.37%","volumn":"8115.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"4064.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.00","rise":"-2.54%","volumn":"3907.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.98","rise":"-2.63%","volumn":"2295.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.93","rise":"-2.84%","volumn":"2372.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.89","rise":"-3.01%","volumn":"4001.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.87","rise":"-3.09%","volumn":"4205.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.85","rise":"-3.18%","volumn":"6285.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.91","rise":"-2.92%","volumn":"4482.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.91","rise":"-2.92%","volumn":"2393.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.88","rise":"-3.05%","volumn":"3799.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.94","rise":"-2.80%","volumn":"1810.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"5018.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"-1.95%","volumn":"2.62\u4e07","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.11","rise":"-2.08%","volumn":"9723.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.07","rise":"-2.25%","volumn":"3570.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"5161.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.03","rise":"-2.42%","volumn":"6045.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"2698.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"4469.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"2899.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.01","rise":"-2.50%","volumn":"3806.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.00","rise":"-2.54%","volumn":"9092.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.01","rise":"-2.50%","volumn":"3606.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.03","rise":"-2.42%","volumn":"3284.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.02","rise":"-2.46%","volumn":"4756.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.05","rise":"-2.33%","volumn":"4873.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.05","rise":"-2.33%","volumn":"7308.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.10","rise":"-2.12%","volumn":"8183.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.09","rise":"-2.16%","volumn":"8804.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.08","rise":"-2.20%","volumn":"1.42\u4e07","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.95","rise":"-2.75%","volumn":"2.12\u4e07","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.94","rise":"-2.80%","volumn":"7438.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.90","rise":"-2.97%","volumn":"1.27\u4e07","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.92","rise":"-2.88%","volumn":"1.08\u4e07","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.03","rise":"-2.42%","volumn":"8790.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.95","rise":"-2.75%","volumn":"7297.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.87","rise":"-3.09%","volumn":"8055.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.90","rise":"-2.97%","volumn":"3775.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.94","rise":"-2.80%","volumn":"3369.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.85","rise":"-3.18%","volumn":"4239.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.88","rise":"-3.05%","volumn":"3229.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.94","rise":"-2.80%","volumn":"2847.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.00","rise":"-2.54%","volumn":"1.15\u4e07","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.97","rise":"-2.67%","volumn":"3104.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.02","rise":"-2.46%","volumn":"3105.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.97","rise":"-2.67%","volumn":"2881.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.03","rise":"-2.42%","volumn":"2692.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.05","rise":"-2.33%","volumn":"6423.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.06","rise":"-2.29%","volumn":"6016.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.01","rise":"-2.50%","volumn":"3283.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.99","rise":"-2.58%","volumn":"4519.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.03","rise":"-2.42%","volumn":"2072.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.98","rise":"-2.63%","volumn":"2612.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.98","rise":"-2.63%","volumn":"1269.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.99","rise":"-2.58%","volumn":"5496.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.90","rise":"-2.97%","volumn":"4570.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.92","rise":"-2.88%","volumn":"2185.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.89","rise":"-3.01%","volumn":"3839.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.86","rise":"-3.14%","volumn":"4326.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.91","rise":"-2.92%","volumn":"3427.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.93","rise":"-2.84%","volumn":"2903.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.87","rise":"-3.09%","volumn":"2794.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.89","rise":"-3.01%","volumn":"2387.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.93","rise":"-2.84%","volumn":"2322.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.92","rise":"-2.88%","volumn":"1927.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.92","rise":"-2.88%","volumn":"2606.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.00","rise":"-2.54%","volumn":"4123.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.97","rise":"-2.67%","volumn":"4828.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.04","rise":"-2.37%","volumn":"4828.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.98","rise":"-2.63%","volumn":"6489.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.16%","volumn":"8076.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.08","rise":"-2.20%","volumn":"9520.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.12","rise":"-2.03%","volumn":"9641.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.13","rise":"-1.99%","volumn":"1.07\u4e07","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.25%","volumn":"1.52\u4e07","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.16%","volumn":"7123.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.16%","volumn":"1.26\u4e07","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.25%","volumn":"1.69\u4e07","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.84","rise":"-3.22%","volumn":"2.33\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.87","rise":"-3.09%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.90","rise":"-2.97%","volumn":"9064.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"6646.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.90","rise":"-2.97%","volumn":"5719.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.91","rise":"-2.92%","volumn":"6683.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.97","rise":"-2.67%","volumn":"6456.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.89","rise":"-3.01%","volumn":"5348.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.89","rise":"-3.01%","volumn":"8415.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.89","rise":"-3.01%","volumn":"5202.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.86","rise":"-3.14%","volumn":"3944.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.92","rise":"-2.88%","volumn":"4966.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.97","rise":"-2.67%","volumn":"5629.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"2413.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.01","rise":"-2.50%","volumn":"4753.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.05","rise":"-2.33%","volumn":"5185.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.04","rise":"-2.37%","volumn":"4569.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"3484.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"1449.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.99","rise":"-2.58%","volumn":"1989.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.99","rise":"-2.58%","volumn":"1168.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"2132.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"984.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"1423.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"1495.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.97","rise":"-2.67%","volumn":"1679.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"1339.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.94","rise":"-2.80%","volumn":"2401.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"3026.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.99","rise":"-2.58%","volumn":"2264.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"2273.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"1620.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.95","rise":"-2.75%","volumn":"1778.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.98","rise":"-2.63%","volumn":"1410.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.96","rise":"-2.71%","volumn":"1791.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.97","rise":"-2.67%","volumn":"1943.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.97","rise":"-2.67%","volumn":"2090.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.97","rise":"-2.67%","volumn":"1326.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.93","rise":"-2.84%","volumn":"2416.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.92","rise":"-2.88%","volumn":"1636.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.94","rise":"-2.80%","volumn":"2081.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.91","rise":"-2.92%","volumn":"2992.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.90","rise":"-2.97%","volumn":"7222.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.89","rise":"-3.01%","volumn":"4965.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.87","rise":"-3.09%","volumn":"4718.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.85","rise":"-3.18%","volumn":"8639.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.81","rise":"-3.35%","volumn":"1.07\u4e07","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.79","rise":"-3.43%","volumn":"1.35\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/09","2024\/06\/05"]},"cy":{"o":["23.54","23.02","22.49","21.97","21.45"]},"cyrate":{"o":["3.29%","1.00%","-1.29%","-3.59%","-5.88%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"22.79","rise":"0","volumn":"48.01\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"22.59","rise":"-0.88%","volumn":"25.90\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.88","rise":"0.39%","volumn":"40.35\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"22.57","rise":"-0.97%","volumn":"25.77\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"22.26","rise":"-2.33%","volumn":"23.82\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.25","rise":"-2.37%","volumn":"22.43\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.90","rise":"-3.91%","volumn":"39.16\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.84","rise":"-4.17%","volumn":"26.77\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.45","rise":"-5.88%","volumn":"25.70\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"23.40","rise":"2.68%","volumn":"142.14\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.88","rise":"0.39%","volumn":"83.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.76","rise":"-0.13%","volumn":"42.80\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"22.31","rise":"-2.11%","volumn":"37.40\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.98","rise":"-3.55%","volumn":"30.85\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.00","rise":"0.92%","volumn":"82.80\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.54","rise":"3.29%","volumn":"70.31\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"0.97%","volumn":"38.45\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.08","rise":"1.27%","volumn":"34.67\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"1.23%","volumn":"29.21\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.79","rise":"0.00%","volumn":"21.70\u4e07","time":"06\/05"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/08","2024\/06\/05"]},"cy":{"o":["35.51","31.95","28.38","24.81","21.25"]},"cyrate":{"o":["13.23%","1.87%","-9.50%","-20.87%","-32.24%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.36","rise":"0","volumn":"28.26\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.82","rise":"1.47%","volumn":"39.23\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"31.92","rise":"1.79%","volumn":"35.11\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"31.82","rise":"1.47%","volumn":"23.26\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"31.73","rise":"1.18%","volumn":"25.40\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"33.38","rise":"6.44%","volumn":"70.75\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"34.46","rise":"9.89%","volumn":"66.92\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"34.40","rise":"9.69%","volumn":"35.78\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.55","rise":"10.17%","volumn":"30.83\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.26","rise":"9.25%","volumn":"41.42\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"33.98","rise":"8.35%","volumn":"30.76\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.26","rise":"9.25%","volumn":"25.21\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.42","rise":"9.76%","volumn":"29.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.05","rise":"8.58%","volumn":"22.90\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"34.31","rise":"9.41%","volumn":"24.25\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.22","rise":"9.12%","volumn":"28.47\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.58","rise":"7.08%","volumn":"34.88\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"32.78","rise":"4.53%","volumn":"36.12\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.55","rise":"3.79%","volumn":"19.21\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.20","rise":"2.68%","volumn":"17.60\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.54","rise":"10.14%","volumn":"90.80\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"34.13","rise":"8.83%","volumn":"30.77\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.66","rise":"10.52%","volumn":"55.58\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.76","rise":"10.84%","volumn":"31.51\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.27","rise":"9.28%","volumn":"23.97\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.00","rise":"8.42%","volumn":"17.97\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"34.03","rise":"8.51%","volumn":"15.83\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.80","rise":"7.78%","volumn":"13.82\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.85","rise":"7.94%","volumn":"26.40\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.53","rise":"6.92%","volumn":"20.07\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.19","rise":"5.84%","volumn":"15.12\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"34.28","rise":"9.31%","volumn":"33.57\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.39","rise":"9.66%","volumn":"23.26\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.01","rise":"8.45%","volumn":"17.35\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.61","rise":"10.36%","volumn":"30.45\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.80","rise":"10.97%","volumn":"38.23\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.58","rise":"10.27%","volumn":"20.72\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.35","rise":"9.53%","volumn":"16.24\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"35.39","rise":"12.85%","volumn":"52.26\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.51","rise":"13.23%","volumn":"41.42\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.24","rise":"12.37%","volumn":"18.89\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.12","rise":"11.99%","volumn":"16.47\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.04","rise":"11.73%","volumn":"12.96\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.20","rise":"12.24%","volumn":"15.98\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.71","rise":"10.68%","volumn":"19.85\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.40","rise":"9.69%","volumn":"18.42\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.24","rise":"5.99%","volumn":"45.54\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.82","rise":"4.66%","volumn":"28.70\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.86","rise":"4.78%","volumn":"23.97\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.45","rise":"3.48%","volumn":"17.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"31.66","rise":"0.96%","volumn":"25.50\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.50","rise":"0.45%","volumn":"38.21\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.60","rise":"-2.42%","volumn":"25.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.24","rise":"-0.38%","volumn":"26.31\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.59","rise":"0.73%","volumn":"26.51\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.46","rise":"3.51%","volumn":"47.39\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"32.71","rise":"4.30%","volumn":"28.36\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.48","rise":"3.57%","volumn":"19.13\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.08","rise":"2.30%","volumn":"20.62\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.16","rise":"2.55%","volumn":"13.45\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"32.36","rise":"3.19%","volumn":"23.85\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.47","rise":"3.54%","volumn":"29.42\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"32.05","rise":"2.20%","volumn":"21.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.33","rise":"-0.10%","volumn":"20.71\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.07","rise":"-0.92%","volumn":"12.67\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.51","rise":"0.48%","volumn":"17.09\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"31.62","rise":"0.83%","volumn":"13.97\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.18","rise":"-0.57%","volumn":"14.88\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.08","rise":"-0.89%","volumn":"13.78\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.80","rise":"-1.79%","volumn":"29.04\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.00","rise":"-1.15%","volumn":"22.06\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"30.56","rise":"-2.55%","volumn":"17.25\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"30.34","rise":"-3.25%","volumn":"13.71\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.73","rise":"-5.20%","volumn":"23.23\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"30.56","rise":"-2.55%","volumn":"25.25\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"30.98","rise":"-1.21%","volumn":"25.46\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"31.00","rise":"-1.15%","volumn":"18.61\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.25","rise":"2.84%","volumn":"50.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.26","rise":"2.87%","volumn":"24.05\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"31.89","rise":"1.69%","volumn":"18.41\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"31.60","rise":"0.77%","volumn":"14.53\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"31.62","rise":"0.83%","volumn":"15.68\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"31.91","rise":"1.75%","volumn":"18.05\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"31.27","rise":"-0.29%","volumn":"18.93\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"30.64","rise":"-2.30%","volumn":"18.66\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"31.06","rise":"-0.96%","volumn":"15.64\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"30.48","rise":"-2.81%","volumn":"16.45\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.86","rise":"-4.78%","volumn":"21.04\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"29.89","rise":"-4.69%","volumn":"18.61\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"28.65","rise":"-8.64%","volumn":"29.00\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.97","rise":"-7.62%","volumn":"18.51\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"28.96","rise":"-7.65%","volumn":"18.48\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.28","rise":"-13.01%","volumn":"59.78\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"27.69","rise":"-11.70%","volumn":"47.58\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.73","rise":"-11.58%","volumn":"33.78\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"27.30","rise":"-12.95%","volumn":"31.92\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.77","rise":"-14.64%","volumn":"30.43\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.02","rise":"-17.03%","volumn":"42.17\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.32","rise":"-16.07%","volumn":"31.59\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.06","rise":"-13.71%","volumn":"42.32\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"-13.46%","volumn":"21.82\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"27.04","rise":"-13.78%","volumn":"27.36\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.92","rise":"-10.97%","volumn":"66.05\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.25","rise":"-13.11%","volumn":"33.96\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.43","rise":"-12.53%","volumn":"19.81\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.27","rise":"-13.04%","volumn":"22.73\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.68","rise":"-11.73%","volumn":"35.62\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.20","rise":"-13.27%","volumn":"25.89\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.30","rise":"-12.95%","volumn":"18.22\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.20","rise":"-13.27%","volumn":"18.31\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.02","rise":"-13.84%","volumn":"19.76\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.53","rise":"-15.40%","volumn":"20.96\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"26.57","rise":"-15.27%","volumn":"17.58\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.30","rise":"-16.14%","volumn":"16.08\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.68","rise":"-18.11%","volumn":"35.52\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.61","rise":"-18.34%","volumn":"16.41\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"24.98","rise":"-20.34%","volumn":"30.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"24.50","rise":"-21.87%","volumn":"35.29\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"24.31","rise":"-22.48%","volumn":"34.91\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.09","rise":"-23.18%","volumn":"21.82\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.49","rise":"-25.10%","volumn":"31.80\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.84","rise":"-23.98%","volumn":"34.99\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.47","rise":"-25.16%","volumn":"25.83\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.66","rise":"-24.55%","volumn":"30.68\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.62","rise":"-24.68%","volumn":"38.66\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.56","rise":"-24.87%","volumn":"19.77\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"22.83","rise":"-27.20%","volumn":"27.04\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.88","rise":"-27.04%","volumn":"21.20\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.74","rise":"-27.49%","volumn":"34.92\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.44","rise":"-28.44%","volumn":"21.54\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.68","rise":"-27.68%","volumn":"23.25\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.60","rise":"-27.93%","volumn":"15.06\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"23.33","rise":"-25.61%","volumn":"56.82\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"23.65","rise":"-24.59%","volumn":"42.95\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"23.70","rise":"-24.43%","volumn":"21.30\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"23.74","rise":"-24.30%","volumn":"17.17\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"23.45","rise":"-25.22%","volumn":"24.37\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"25.49","rise":"-18.72%","volumn":"88.62\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"25.03","rise":"-20.18%","volumn":"47.28\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"24.65","rise":"-21.40%","volumn":"27.76\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"24.86","rise":"-20.73%","volumn":"27.71\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"24.30","rise":"-22.51%","volumn":"28.68\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"24.00","rise":"-23.47%","volumn":"26.91\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"23.96","rise":"-23.60%","volumn":"27.82\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-21.68%","volumn":"46.08\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.86","rise":"-20.73%","volumn":"44.24\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.25","rise":"-19.48%","volumn":"41.72\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"26.01","rise":"-17.06%","volumn":"72.13\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"25.68","rise":"-18.11%","volumn":"41.35\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"26.02","rise":"-17.03%","volumn":"38.41\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.26","rise":"-19.45%","volumn":"28.66\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"26.71","rise":"-14.83%","volumn":"86.62\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.08","rise":"-16.84%","volumn":"52.32\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.93","rise":"-17.32%","volumn":"56.29\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"26.25","rise":"-16.29%","volumn":"52.21\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"25.99","rise":"-17.12%","volumn":"53.49\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"26.15","rise":"-16.61%","volumn":"57.35\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"26.12","rise":"-16.71%","volumn":"36.26\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"24.48","rise":"-21.94%","volumn":"60.97\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.00","rise":"-23.47%","volumn":"38.06\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.30","rise":"-25.70%","volumn":"37.73\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.72","rise":"-21.17%","volumn":"70.45\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.02","rise":"-23.41%","volumn":"47.00\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"23.83","rise":"-24.01%","volumn":"41.87\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"25.12","rise":"-19.90%","volumn":"52.34\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"25.61","rise":"-18.34%","volumn":"52.61\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.98","rise":"-17.16%","volumn":"43.11\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"26.00","rise":"-17.09%","volumn":"29.91\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"25.65","rise":"-18.21%","volumn":"26.89\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.97","rise":"-17.19%","volumn":"39.45\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"26.23","rise":"-16.36%","volumn":"30.38\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"26.31","rise":"-16.10%","volumn":"33.47\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.94","rise":"-17.28%","volumn":"29.65\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.31","rise":"-16.10%","volumn":"30.62\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.00","rise":"-17.09%","volumn":"52.60\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"26.50","rise":"-15.50%","volumn":"36.14\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.78","rise":"-14.60%","volumn":"40.26\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.60","rise":"-11.99%","volumn":"61.05\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"27.05","rise":"-13.74%","volumn":"44.09\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"27.45","rise":"-12.47%","volumn":"52.98\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.70","rise":"-14.86%","volumn":"45.97\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"27.10","rise":"-13.58%","volumn":"44.07\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"27.67","rise":"-11.77%","volumn":"67.23\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"28.01","rise":"-10.68%","volumn":"53.81\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.54","rise":"-12.18%","volumn":"32.65\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-14.89%","volumn":"47.37\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.52","rise":"-15.43%","volumn":"28.58\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"26.71","rise":"-14.83%","volumn":"32.31\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-16.10%","volumn":"32.29\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.35","rise":"-15.98%","volumn":"21.99\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.07","rise":"-16.87%","volumn":"23.21\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.52","rise":"-18.62%","volumn":"28.43\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.38","rise":"-19.07%","volumn":"17.87\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.46","rise":"-18.81%","volumn":"23.48\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"24.63","rise":"-21.46%","volumn":"25.69\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"24.70","rise":"-21.24%","volumn":"20.91\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"24.87","rise":"-20.70%","volumn":"19.45\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"25.19","rise":"-19.67%","volumn":"34.11\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.25","rise":"-19.48%","volumn":"25.42\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"25.34","rise":"-19.20%","volumn":"24.17\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"24.16","rise":"-22.96%","volumn":"45.39\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"24.47","rise":"-21.97%","volumn":"27.03\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"23.99","rise":"-23.50%","volumn":"20.82\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"23.81","rise":"-24.08%","volumn":"16.52\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.31","rise":"-25.67%","volumn":"26.32\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.57","rise":"-24.84%","volumn":"22.33\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.24","rise":"-25.89%","volumn":"19.69\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.95","rise":"-23.63%","volumn":"24.43\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.81","rise":"-24.08%","volumn":"22.25\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.03","rise":"-26.56%","volumn":"31.21\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"23.35","rise":"-25.54%","volumn":"24.89\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"22.89","rise":"-27.01%","volumn":"25.00\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.88","rise":"-30.23%","volumn":"54.20\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.25","rise":"-32.24%","volumn":"51.85\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.68","rise":"-30.87%","volumn":"47.30\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"22.49","rise":"-28.28%","volumn":"46.09\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"21.70","rise":"-30.80%","volumn":"79.90\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"22.02","rise":"-29.78%","volumn":"51.02\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"22.38","rise":"-28.64%","volumn":"39.11\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"22.30","rise":"-28.89%","volumn":"28.80\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"22.79","rise":"-27.33%","volumn":"48.01\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"22.59","rise":"-27.97%","volumn":"25.90\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.88","rise":"-27.04%","volumn":"40.35\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"22.57","rise":"-28.03%","volumn":"25.77\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"22.26","rise":"-29.02%","volumn":"23.82\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.25","rise":"-29.05%","volumn":"22.43\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.90","rise":"-30.17%","volumn":"39.16\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.84","rise":"-30.36%","volumn":"26.77\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.45","rise":"-31.60%","volumn":"25.70\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"23.40","rise":"-25.38%","volumn":"142.14\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.88","rise":"-27.04%","volumn":"83.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.76","rise":"-27.42%","volumn":"42.80\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"22.31","rise":"-28.86%","volumn":"37.40\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.98","rise":"-29.91%","volumn":"30.85\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.00","rise":"-26.66%","volumn":"82.80\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.54","rise":"-24.94%","volumn":"70.31\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-26.63%","volumn":"38.45\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.08","rise":"-26.40%","volumn":"34.67\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-26.43%","volumn":"29.21\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.79","rise":"-27.33%","volumn":"21.70\u4e07","time":"06\/05"}]}}}

23.05
1.14%
22.80
0.04%
22.55
-1.05%
22.30
-2.15%
22.05
-3.25%

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

23.83
0.97%
23.57
-0.13%
23.31
-1.23%
23.05
-2.33%
22.79
-3.43%

05/30
05/31
06/03
06/04
06/05

23.54
3.29%
23.02
1.00%
22.49
-1.29%
21.97
-3.59%
21.45
-5.88%

2024/05/09
2024/06/05

35.51
13.23%
31.95
1.87%
28.38
-9.50%
24.81
-20.87%
21.25
-32.24%

2023/06/08
2024/06/05

资讯
公告
股圈
研报

- 突发！反垄断风暴袭来 4家科技巨头同时被查
  1小时前
- 通威股份股票分析报告-20240606收盘下跌2.85%
  3小时前
查看更多资讯

查看通威股份更多内容

数据由九方智投提供

通威股份22.31 0.45(-1.98%)股票价格行情走势图东方财富网

提供通威股份(600438)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及通威股份(600438)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

通威为了生活更美好- 通威股份

通威股份有限公司由通威集团控股,是以农业、新能源双主业为核心的大型民营科技型上市公司。公司现拥有遍布全国及海外的200余家分、子公司,员工4万余人,年饲料生产...

tongwei.com.cn

通威股份_最新资讯

资讯聚合

通威股份22.01(-3.30%) 股票行情新浪财经新浪网

新浪财经为您提供通威股份(600438)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,财务指标分析等与通威股份(600438)股票相关...

新浪财经

通威股份(600438)资金流向数据中心

通威股份(600438)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比 ...

东方财富网 2017年3月16日

通威股份sh600438 新浪股市汇财经新浪网

新浪财经 - (sh600438)社区,为关注(sh600438)的股民提供交流互动的平台,(sh600438)个股微博提供最新股评,资金流向,最热新闻讨论分析

新浪网财经股吧 5月30日

通威股份(600438)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 600438 通威股份 26.19 -0.46 -0.004 -0.010 -1.077 -396 1847 -2242 528 -132 -0.36 -.41 -.3 1.4 -1.7 0.4 -0.1 83 .98 -0.004 -0.011 -0.004 -0.010 0 0 -494 492 3...

shdjt.com 6月3日

通威股份22.76(-0.52%) 公司公告新浪财经新浪网

新浪财经通威股份(600438)行情中心,为您提供通威股份(600438)公司公告信息数据查询. ... 通威股份(600438.SH) -0.12 -0.52% 22.76 涨停:25.17 跌停:20.59 停牌 2024-05-24 15...

vip.stock.finance.sina.com.cn 5月31日

通威股份(600438) 股票行情,行情首页

中财网提供通威股份(600438)实时行情动态分析,全面报道通威股份(600438)基本资料及重大新闻、行业资讯,浏览通威股份(600438)财务数据、行情数据,公司公告,重大事件。...

中财网

没有更多结果了~

意见反馈
页面反馈