华兰生物_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐华兰生物官网华兰生物分拆华兰疫苗华兰生物股票首页华兰生物最新消息华兰生物采血站华兰生物招聘华兰生物市值华兰生物公司华兰生物集团华兰生物股票

金融产品有风险，投资需谨慎。

华兰生物[002007]

-0.24（-1.33%）

2024-06-07 15:00:00已收盘（北京时间）

今开
18.06
最高
18.21
市盈率

昨收
18.03
最低
17.62
总市值
325.34亿

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":["18.10","17.98","17.86","17.74","17.62"]},"cyrate":{"o":["0.39%","-0.28%","-0.94%","-1.61%","-2.27%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.06","rise":"0.17%","volumn":"169.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.09","rise":"0.33%","volumn":"1765.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.06","rise":"0.17%","volumn":"2742.00","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.99","rise":"-0.22%","volumn":"4811.00","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.98","rise":"-0.28%","volumn":"5572.00","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.02","rise":"-0.06%","volumn":"5869.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.02","rise":"-0.06%","volumn":"6911.00","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.06","rise":"0.17%","volumn":"7270.00","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.07","rise":"0.22%","volumn":"7711.00","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.09","rise":"0.33%","volumn":"8262.00","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.10","rise":"0.39%","volumn":"8697.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.05","rise":"0.11%","volumn":"9519.00","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.05","rise":"0.11%","volumn":"1.02\u4e07","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.00","rise":"-0.17%","volumn":"1.18\u4e07","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.00","rise":"-0.17%","volumn":"1.27\u4e07","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.00","rise":"-0.17%","volumn":"1.33\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.97","rise":"-0.33%","volumn":"1.51\u4e07","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.88","rise":"-0.83%","volumn":"1.88\u4e07","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.86","rise":"-0.94%","volumn":"2.02\u4e07","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.90","rise":"-0.72%","volumn":"2.20\u4e07","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.88","rise":"-0.83%","volumn":"2.23\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.92","rise":"-0.61%","volumn":"2.36\u4e07","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.93","rise":"-0.55%","volumn":"2.40\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.94","rise":"-0.50%","volumn":"2.44\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.97","rise":"-0.33%","volumn":"2.48\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.98","rise":"-0.28%","volumn":"2.53\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.98","rise":"-0.28%","volumn":"2.60\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.95","rise":"-0.44%","volumn":"2.65\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.91","rise":"-0.67%","volumn":"2.67\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.91","rise":"-0.67%","volumn":"2.71\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.91","rise":"-0.67%","volumn":"2.75\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.88","rise":"-0.83%","volumn":"2.79\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"2.91\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"3.03\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"3.31\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"3.38\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"3.42\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"3.47\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"3.54\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.85","rise":"-1.00%","volumn":"3.56\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"3.58\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"3.63\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"3.72\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"3.75\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"3.77\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"3.92\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"4.02\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"4.09\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.11\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.13\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"4.15\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"4.17\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"4.18\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"4.20\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"4.21\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"4.29\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"4.32\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"4.34\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"4.35\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"4.36\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"4.37\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"4.39\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"4.40\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.46\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"4.48\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"4.50\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"4.55\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"4.57\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.58\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.60\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"4.62\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.63\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.65\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.66\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.67\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"4.68\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"4.69\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.71\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"4.75\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"4.76\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.79\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.81\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"4.83\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"4.84\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"4.88\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"4.89\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"5.02\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"5.03\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"5.06\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"5.08\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"5.08\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"5.22\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.74","rise":"-1.61%","volumn":"5.49\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"5.57\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"5.69\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"5.69\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"5.71\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"5.83\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"5.83\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"5.84\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"5.86\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"5.86\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"5.86\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"5.87\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"5.99\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"6.00\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"6.01\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"6.01\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"6.02\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"6.04\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"6.04\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"6.04\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"6.07\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"6.09\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"6.20\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"6.22\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"6.26\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"6.27\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"6.29\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"6.38\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"6.41\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"6.58\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.62","rise":"-2.27%","volumn":"6.97\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.68","rise":"-1.94%","volumn":"7.06\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.71","rise":"-1.77%","volumn":"7.17\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.73","rise":"-1.66%","volumn":"7.19\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.72","rise":"-1.72%","volumn":"7.19\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"7.21\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.22\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.23\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"7.28\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"7.29\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"7.32\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.33\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.33\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"7.33\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.74","rise":"-1.61%","volumn":"7.35\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"7.35\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"7.36\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"7.37\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.41\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.41\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.44\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.45\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.45\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.46\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"7.57\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"7.59\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.60\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.61\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.62\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.64\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"7.65\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"7.66\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.67\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.68\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"7.70\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.70\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.71\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.71\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"7.75\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.76\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"7.78\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"7.79\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"7.83\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"7.87\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"7.88\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"8.00\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"8.01\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"8.01\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"8.02\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"8.06\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.74","rise":"-1.61%","volumn":"8.07\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"8.10\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.74","rise":"-1.61%","volumn":"8.17\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.73","rise":"-1.66%","volumn":"8.18\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.74","rise":"-1.61%","volumn":"8.19\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"8.20\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.75","rise":"-1.55%","volumn":"8.22\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"8.23\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.76","rise":"-1.50%","volumn":"8.27\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.72","rise":"-1.72%","volumn":"8.38\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.70","rise":"-1.83%","volumn":"8.51\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.71","rise":"-1.77%","volumn":"8.61\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.77","rise":"-1.44%","volumn":"8.80\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"8.83\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"8.85\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"8.87\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"8.88\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"8.89\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"9.05\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.06\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"9.07\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"9.08\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"9.09\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"9.13\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"9.15\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"9.21\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.85","rise":"-1.00%","volumn":"9.23\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.85","rise":"-1.00%","volumn":"9.25\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.86","rise":"-0.94%","volumn":"9.27\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.86","rise":"-0.94%","volumn":"9.28\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.85","rise":"-1.00%","volumn":"9.29\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"9.33\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.84","rise":"-1.05%","volumn":"9.33\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.38\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.39\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.41\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"9.44\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"9.45\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.47\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.51\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.55\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"9.58\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.61\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.62\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"9.63\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"9.66\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"9.73\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"9.76\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.83","rise":"-1.11%","volumn":"9.80\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.84\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"9.89\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"9.94\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.78","rise":"-1.39%","volumn":"9.96\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"9.99\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"10.01\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"10.06\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"10.10\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"10.11\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"10.12\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"10.16\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"10.20\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"10.27\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.82","rise":"-1.16%","volumn":"10.30\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"10.35\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.81","rise":"-1.22%","volumn":"10.42\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"10.48\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"10.48\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.80","rise":"-1.28%","volumn":"10.48\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.79","rise":"-1.33%","volumn":"10.55\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["18.72","18.53","18.34","18.15","17.96"]},"cyrate":{"o":["0.97%","-0.05%","-1.08%","-2.10%","-3.13%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.54","rise":"0","volumn":"8591.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.41","rise":"-0.70%","volumn":"1.09\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.49","rise":"-0.27%","volumn":"4794.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.49","rise":"-0.27%","volumn":"2426.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.46","rise":"-0.43%","volumn":"1860.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.48","rise":"-0.32%","volumn":"2768.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.41","rise":"-0.70%","volumn":"5939.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.36","rise":"-0.97%","volumn":"6104.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.36","rise":"-0.97%","volumn":"3010.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.38","rise":"-0.86%","volumn":"1426.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.37","rise":"-0.92%","volumn":"2477.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.36","rise":"-0.97%","volumn":"1956.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.30","rise":"-1.29%","volumn":"6281.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.28","rise":"-1.40%","volumn":"3318.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.27","rise":"-1.46%","volumn":"2082.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.28","rise":"-1.40%","volumn":"2100.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.29","rise":"-1.35%","volumn":"1446.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.27","rise":"-1.46%","volumn":"1498.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.27","rise":"-1.46%","volumn":"1987.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.29","rise":"-1.35%","volumn":"1243.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.28","rise":"-1.40%","volumn":"1406.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.28","rise":"-1.40%","volumn":"1352.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.27","rise":"-1.46%","volumn":"1552.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.26","rise":"-1.51%","volumn":"815.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.30","rise":"-1.29%","volumn":"4232.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.30","rise":"-1.29%","volumn":"1566.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.26","rise":"-1.51%","volumn":"1395.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.25","rise":"-1.56%","volumn":"1599.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.27","rise":"-1.46%","volumn":"1070.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.25","rise":"-1.56%","volumn":"3130.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.25","rise":"-1.56%","volumn":"2152.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.24","rise":"-1.62%","volumn":"1840.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.21","rise":"-1.78%","volumn":"5439.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.22","rise":"-1.73%","volumn":"2357.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.23","rise":"-1.67%","volumn":"2354.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.22","rise":"-1.73%","volumn":"4553.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.20","rise":"-1.83%","volumn":"2315.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.19","rise":"-1.89%","volumn":"3581.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.13","rise":"-2.21%","volumn":"4939.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.14","rise":"-2.16%","volumn":"3539.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.13","rise":"-2.21%","volumn":"2783.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.13","rise":"-2.21%","volumn":"3172.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.14","rise":"-2.16%","volumn":"2694.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.13","rise":"-2.21%","volumn":"4351.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.14","rise":"-2.16%","volumn":"2932.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.14","rise":"-2.16%","volumn":"2990.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.13","rise":"-2.21%","volumn":"6262.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.17","rise":"-2.00%","volumn":"5440.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.09","rise":"-2.43%","volumn":"9980.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.14","rise":"-2.16%","volumn":"6593.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.15","rise":"-2.10%","volumn":"5148.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.13","rise":"-2.21%","volumn":"3201.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.16","rise":"-2.05%","volumn":"2180.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.21","rise":"-1.78%","volumn":"2920.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.16","rise":"-2.05%","volumn":"5097.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.13","rise":"-2.21%","volumn":"3557.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.10","rise":"-2.37%","volumn":"3155.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.07","rise":"-2.54%","volumn":"2780.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.05","rise":"-2.64%","volumn":"3582.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1760.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.05","rise":"-2.64%","volumn":"1166.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1631.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.05","rise":"-2.64%","volumn":"1487.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.08","rise":"-2.48%","volumn":"1675.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1052.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.09","rise":"-2.43%","volumn":"1248.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1072.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1058.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.05","rise":"-2.64%","volumn":"1274.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.05","rise":"-2.64%","volumn":"1234.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.05","rise":"-2.64%","volumn":"1210.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.03","rise":"-2.75%","volumn":"734.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1839.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.08","rise":"-2.48%","volumn":"943.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.03","rise":"-2.75%","volumn":"823.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.02","rise":"-2.80%","volumn":"1390.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.01","rise":"-2.86%","volumn":"1322.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.03","rise":"-2.75%","volumn":"716.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.03","rise":"-2.75%","volumn":"984.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.03","rise":"-2.75%","volumn":"924.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.01","rise":"-2.86%","volumn":"2472.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.02","rise":"-2.80%","volumn":"994.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.01","rise":"-2.86%","volumn":"1024.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.02","rise":"-2.80%","volumn":"731.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.03","rise":"-2.75%","volumn":"1123.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.01","rise":"-2.86%","volumn":"1140.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.01","rise":"-2.86%","volumn":"1148.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.96","rise":"-3.13%","volumn":"5445.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.96","rise":"-3.13%","volumn":"2707.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.99","rise":"-2.97%","volumn":"2336.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.96","rise":"-3.13%","volumn":"1141.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.00","rise":"-2.91%","volumn":"1337.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.01","rise":"-2.86%","volumn":"1146.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.07","rise":"-2.54%","volumn":"2150.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.06","rise":"-2.59%","volumn":"1543.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.07","rise":"-2.54%","volumn":"1841.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.10","rise":"-2.37%","volumn":"8152.00","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.09","rise":"-2.43%","volumn":"2216.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.10","rise":"-2.37%","volumn":"3206.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.17","rise":"-2.00%","volumn":"3263.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.28","rise":"-1.40%","volumn":"8022.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.24","rise":"-1.62%","volumn":"3176.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.23","rise":"-1.67%","volumn":"2319.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.21","rise":"-1.78%","volumn":"1704.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.17","rise":"-2.00%","volumn":"1470.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.12","rise":"-2.27%","volumn":"1413.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.14","rise":"-2.16%","volumn":"2174.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.16","rise":"-2.05%","volumn":"488.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.83%","volumn":"1049.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.83%","volumn":"800.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.83%","volumn":"656.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.15","rise":"-2.10%","volumn":"544.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.83%","volumn":"1182.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.23","rise":"-1.67%","volumn":"2073.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.83%","volumn":"905.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.22","rise":"-1.73%","volumn":"649.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.21","rise":"-1.78%","volumn":"676.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.18","rise":"-1.94%","volumn":"625.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.18","rise":"-1.94%","volumn":"592.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.19","rise":"-1.89%","volumn":"348.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.18","rise":"-1.94%","volumn":"1044.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.16","rise":"-2.05%","volumn":"589.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.19","rise":"-1.89%","volumn":"516.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.21","rise":"-1.78%","volumn":"623.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.17","rise":"-2.00%","volumn":"487.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.19","rise":"-1.89%","volumn":"774.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.17","rise":"-2.00%","volumn":"1766.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.16","rise":"-2.05%","volumn":"445.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.16","rise":"-2.05%","volumn":"848.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.18","rise":"-1.94%","volumn":"650.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.17","rise":"-2.00%","volumn":"882.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.18","rise":"-1.94%","volumn":"454.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.21","rise":"-1.78%","volumn":"1586.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.83%","volumn":"920.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.23","rise":"-1.67%","volumn":"1701.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.23","rise":"-1.67%","volumn":"1216.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.25","rise":"-1.56%","volumn":"1322.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.25","rise":"-1.56%","volumn":"2229.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.29","rise":"-1.35%","volumn":"2348.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.31","rise":"-1.24%","volumn":"4138.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.28","rise":"-1.40%","volumn":"1841.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.27","rise":"-1.46%","volumn":"1358.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.27","rise":"-1.46%","volumn":"2185.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.25","rise":"-1.56%","volumn":"1225.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.26","rise":"-1.51%","volumn":"2862.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.28","rise":"-1.40%","volumn":"2843.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.37","rise":"-0.92%","volumn":"4259.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.39","rise":"-0.81%","volumn":"4530.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.46","rise":"-0.43%","volumn":"6830.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.72","rise":"0.97%","volumn":"1.29\u4e07","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.69","rise":"0.81%","volumn":"9330.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.56","rise":"0.11%","volumn":"2517.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.55","rise":"0.05%","volumn":"2376.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.59","rise":"0.27%","volumn":"1372.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.56","rise":"0.11%","volumn":"911.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.60","rise":"0.32%","volumn":"2180.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.61","rise":"0.38%","volumn":"2600.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.66","rise":"0.65%","volumn":"2156.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.69","rise":"0.81%","volumn":"3873.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.67","rise":"0.70%","volumn":"1532.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.63","rise":"0.49%","volumn":"1699.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.68","rise":"0.76%","volumn":"951.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.64","rise":"0.54%","volumn":"827.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.68","rise":"0.76%","volumn":"1017.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.62","rise":"0.43%","volumn":"766.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.60","rise":"0.32%","volumn":"870.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.65","rise":"0.59%","volumn":"582.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.60","rise":"0.32%","volumn":"857.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.58","rise":"0.22%","volumn":"874.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.58","rise":"0.22%","volumn":"1797.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.57","rise":"0.16%","volumn":"1286.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.57","rise":"0.16%","volumn":"1327.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.56","rise":"0.11%","volumn":"468.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.57","rise":"0.16%","volumn":"364.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.55","rise":"0.05%","volumn":"2149.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.51","rise":"-0.16%","volumn":"1561.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.48","rise":"-0.32%","volumn":"1130.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.49","rise":"-0.27%","volumn":"3043.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.46","rise":"-0.43%","volumn":"2572.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.47","rise":"-0.38%","volumn":"1056.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.45","rise":"-0.49%","volumn":"2344.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.45","rise":"-0.49%","volumn":"1139.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.40","rise":"-0.76%","volumn":"2532.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.40","rise":"-0.76%","volumn":"1108.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.39","rise":"-0.81%","volumn":"1075.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.38","rise":"-0.86%","volumn":"1367.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.35","rise":"-1.02%","volumn":"2092.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.34","rise":"-1.08%","volumn":"724.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.35","rise":"-1.02%","volumn":"2051.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.33","rise":"-1.13%","volumn":"1580.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.32","rise":"-1.19%","volumn":"1406.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.36","rise":"-0.97%","volumn":"2194.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.20","rise":"-1.83%","volumn":"6368.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.30","rise":"-1.29%","volumn":"3309.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.26","rise":"-1.51%","volumn":"1870.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.37","rise":"-0.92%","volumn":"3647.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.43","rise":"-0.59%","volumn":"4315.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.40","rise":"-0.76%","volumn":"2869.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.38","rise":"-0.86%","volumn":"1.17\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.28","rise":"-1.40%","volumn":"3415.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.34","rise":"-1.08%","volumn":"1624.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.28","rise":"-1.40%","volumn":"1820.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.28","rise":"-1.40%","volumn":"981.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.28","rise":"-1.40%","volumn":"2002.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.28","rise":"-1.40%","volumn":"1590.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.34","rise":"-1.08%","volumn":"1899.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.35","rise":"-1.02%","volumn":"1535.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.33","rise":"-1.13%","volumn":"1078.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.28","rise":"-1.40%","volumn":"1325.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.25","rise":"-1.56%","volumn":"711.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.21","rise":"-1.78%","volumn":"3118.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.24","rise":"-1.62%","volumn":"1942.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.19","rise":"-1.89%","volumn":"3327.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.12","rise":"-2.27%","volumn":"2414.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.11","rise":"-2.32%","volumn":"1590.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-2.75%","volumn":"5512.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-2.75%","volumn":"3928.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.10","rise":"-2.37%","volumn":"1708.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.05","rise":"-2.64%","volumn":"723.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.06","rise":"-2.59%","volumn":"943.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-2.75%","volumn":"1323.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.07","rise":"-2.54%","volumn":"744.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.04","rise":"-2.70%","volumn":"1159.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.04","rise":"-2.70%","volumn":"1201.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-2.75%","volumn":"2388.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.02","rise":"-2.80%","volumn":"1499.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.06","rise":"-2.59%","volumn":"1572.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.08","rise":"-2.48%","volumn":"803.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.07","rise":"-2.54%","volumn":"1773.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.07","rise":"-2.54%","volumn":"951.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.12","rise":"-2.27%","volumn":"1873.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.11","rise":"-2.32%","volumn":"1272.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.07","rise":"-2.54%","volumn":"1581.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.06","rise":"-2.59%","volumn":"1201.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.05","rise":"-2.64%","volumn":"2340.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.08","rise":"-2.48%","volumn":"2639.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.07","rise":"-2.54%","volumn":"1698.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.08","rise":"-2.48%","volumn":"1808.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.06","rise":"-2.59%","volumn":"2269.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-2.75%","volumn":"2657.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["20.18","19.64","19.11","18.57","18.03"]},"cyrate":{"o":["0.95%","-1.74%","-4.43%","-7.12%","-9.80%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.99","rise":"0","volumn":"17.33\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-1.55%","volumn":"9.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.95%","volumn":"14.93\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"-0.85%","volumn":"8.79\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.60","rise":"-1.95%","volumn":"8.33\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"-1.70%","volumn":"7.16\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.07","rise":"0.40%","volumn":"12.31\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.10","rise":"-4.45%","volumn":"19.66\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.06","rise":"-4.65%","volumn":"9.50\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.82","rise":"-5.85%","volumn":"5.80\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.51","rise":"-7.40%","volumn":"8.50\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.40","rise":"-7.95%","volumn":"9.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.50","rise":"-7.45%","volumn":"6.67\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.36","rise":"-8.15%","volumn":"5.21\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"18.72","rise":"-6.35%","volumn":"10.29\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.17","rise":"-9.10%","volumn":"15.40\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.07","rise":"-9.60%","volumn":"10.20\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.25","rise":"-8.70%","volumn":"7.89\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.36","rise":"-8.15%","volumn":"10.79\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-9.80%","volumn":"11.00\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["24.44","22.73","21.02","19.31","17.60"]},"cyrate":{"o":["13.67%","5.72%","-2.23%","-10.19%","-18.14%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.50","rise":"0","volumn":"11.07\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"21.90","rise":"1.86%","volumn":"14.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.85","rise":"1.63%","volumn":"5.37\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.30","rise":"3.72%","volumn":"11.22\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.33","rise":"3.86%","volumn":"5.82\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.26","rise":"3.53%","volumn":"6.10\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"22.24","rise":"3.44%","volumn":"5.19\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.18","rise":"3.16%","volumn":"4.02\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"21.91","rise":"1.91%","volumn":"5.35\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"21.70","rise":"0.93%","volumn":"6.12\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.88","rise":"1.77%","volumn":"3.87\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"21.87","rise":"1.72%","volumn":"5.19\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.36","rise":"4.00%","volumn":"11.31\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"22.41","rise":"4.23%","volumn":"6.56\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"22.30","rise":"3.72%","volumn":"5.40\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"22.43","rise":"4.33%","volumn":"6.19\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"22.23","rise":"3.40%","volumn":"5.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"22.00","rise":"2.33%","volumn":"5.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"21.92","rise":"1.95%","volumn":"4.58\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"22.00","rise":"2.33%","volumn":"3.42\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.02","rise":"2.42%","volumn":"3.83\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"21.82","rise":"1.49%","volumn":"4.10\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"21.99","rise":"2.28%","volumn":"6.54\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"21.64","rise":"0.65%","volumn":"8.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"21.89","rise":"1.81%","volumn":"8.37\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"21.70","rise":"0.93%","volumn":"5.72\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"21.67","rise":"0.79%","volumn":"3.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.72","rise":"1.02%","volumn":"3.69\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.39","rise":"4.14%","volumn":"17.85\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.45","rise":"4.42%","volumn":"8.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.50","rise":"4.65%","volumn":"7.75\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.90","rise":"6.51%","volumn":"14.84\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.89","rise":"6.47%","volumn":"8.91\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"23.15","rise":"7.67%","volumn":"11.67\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.03","rise":"7.12%","volumn":"11.60\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.89","rise":"6.47%","volumn":"8.92\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.76","rise":"5.86%","volumn":"8.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.99","rise":"6.93%","volumn":"5.80\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.95","rise":"6.74%","volumn":"7.19\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.42","rise":"4.28%","volumn":"14.68\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.41","rise":"4.23%","volumn":"6.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.59","rise":"5.07%","volumn":"7.06\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.56","rise":"4.93%","volumn":"3.89\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.19","rise":"3.21%","volumn":"5.32\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.22","rise":"3.35%","volumn":"5.17\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.30","rise":"3.72%","volumn":"3.84\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.23","rise":"3.40%","volumn":"3.73\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.34","rise":"3.91%","volumn":"3.38\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.81","rise":"1.44%","volumn":"6.07\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.67","rise":"0.79%","volumn":"4.86\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.69","rise":"0.88%","volumn":"5.98\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.06","rise":"-2.05%","volumn":"6.40\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.60","rise":"-4.19%","volumn":"31.23\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.86","rise":"-2.98%","volumn":"11.61\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"20.74","rise":"-3.53%","volumn":"8.44\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.17","rise":"-1.53%","volumn":"6.29\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.26","rise":"-1.12%","volumn":"4.32\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.23","rise":"-1.26%","volumn":"3.23\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"21.33","rise":"-0.79%","volumn":"3.06\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.45","rise":"-0.23%","volumn":"3.64\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.56","rise":"0.28%","volumn":"4.57\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"21.38","rise":"-0.56%","volumn":"3.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"21.14","rise":"-1.67%","volumn":"4.30\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.99","rise":"-2.37%","volumn":"3.04\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.40","rise":"-0.47%","volumn":"5.70\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"21.38","rise":"-0.56%","volumn":"2.90\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.34","rise":"-0.74%","volumn":"3.37\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.35","rise":"-0.70%","volumn":"3.02\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.55","rise":"0.23%","volumn":"7.31\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.74","rise":"1.12%","volumn":"6.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.10","rise":"2.79%","volumn":"13.36\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.79","rise":"1.35%","volumn":"6.29\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"21.66","rise":"0.74%","volumn":"4.32\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.74","rise":"1.12%","volumn":"5.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.00","rise":"2.33%","volumn":"8.38\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.99","rise":"2.28%","volumn":"4.46\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.21","rise":"3.30%","volumn":"6.01\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"22.20","rise":"3.26%","volumn":"5.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"22.57","rise":"4.98%","volumn":"10.16\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.62","rise":"5.21%","volumn":"10.34\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"22.51","rise":"4.70%","volumn":"15.27\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"22.44","rise":"4.37%","volumn":"8.27\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.58","rise":"5.02%","volumn":"7.38\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.42","rise":"4.28%","volumn":"6.61\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.44","rise":"4.37%","volumn":"4.82\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.10","rise":"2.79%","volumn":"4.00\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.91","rise":"1.91%","volumn":"5.91\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.70","rise":"0.93%","volumn":"4.54\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.76","rise":"1.21%","volumn":"5.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.81","rise":"1.44%","volumn":"7.93\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.54","rise":"0.19%","volumn":"5.19\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.66","rise":"0.74%","volumn":"4.24\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.34","rise":"3.91%","volumn":"8.11\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.25","rise":"8.14%","volumn":"22.43\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.47","rise":"9.16%","volumn":"13.91\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.57","rise":"9.63%","volumn":"10.48\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.43","rise":"8.98%","volumn":"7.69\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.23","rise":"8.05%","volumn":"9.56\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.35","rise":"8.60%","volumn":"10.62\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.86","rise":"6.33%","volumn":"14.36\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.91","rise":"6.56%","volumn":"9.98\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.88","rise":"6.42%","volumn":"7.96\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.00","rise":"6.98%","volumn":"6.71\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.96","rise":"6.79%","volumn":"6.88\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.18","rise":"7.81%","volumn":"7.99\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.38","rise":"8.74%","volumn":"7.30\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.17","rise":"7.77%","volumn":"9.00\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.14","rise":"7.63%","volumn":"5.94\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.38","rise":"8.74%","volumn":"8.02\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.23","rise":"8.05%","volumn":"8.55\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"23.06","rise":"7.26%","volumn":"5.17\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"23.23","rise":"8.05%","volumn":"5.54\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.40","rise":"8.84%","volumn":"8.95\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.38","rise":"8.74%","volumn":"12.56\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.37","rise":"8.70%","volumn":"9.92\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.24","rise":"8.09%","volumn":"6.31\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"24.17","rise":"12.42%","volumn":"33.40\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"24.44","rise":"13.67%","volumn":"17.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.95","rise":"11.40%","volumn":"13.51\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.74","rise":"10.42%","volumn":"12.47\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.91","rise":"11.21%","volumn":"13.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.64","rise":"9.95%","volumn":"9.05\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.79","rise":"10.65%","volumn":"10.91\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.90","rise":"11.16%","volumn":"11.50\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.23","rise":"8.05%","volumn":"27.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.08","rise":"7.35%","volumn":"10.42\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.98","rise":"6.88%","volumn":"8.99\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.23","rise":"3.40%","volumn":"15.95\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.58","rise":"5.02%","volumn":"10.27\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.37","rise":"4.05%","volumn":"7.51\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.09","rise":"2.74%","volumn":"5.20\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"21.95","rise":"2.09%","volumn":"7.90\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.93","rise":"2.00%","volumn":"6.67\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.07","rise":"2.65%","volumn":"5.57\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.91","rise":"1.91%","volumn":"4.78\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.03","rise":"2.47%","volumn":"5.05\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.02","rise":"2.42%","volumn":"12.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.13","rise":"2.93%","volumn":"10.88\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.72","rise":"1.02%","volumn":"12.07\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.85","rise":"1.63%","volumn":"10.99\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.71","rise":"0.98%","volumn":"8.27\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.28","rise":"-1.02%","volumn":"8.05\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.91","rise":"-2.74%","volumn":"8.27\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.76","rise":"-3.44%","volumn":"9.80\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.50","rise":"-4.65%","volumn":"7.04\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.37","rise":"-5.26%","volumn":"10.53\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.98","rise":"-7.07%","volumn":"9.20\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.80","rise":"-7.91%","volumn":"8.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.65","rise":"-8.60%","volumn":"10.02\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.98","rise":"-11.72%","volumn":"11.15\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.89","rise":"-12.14%","volumn":"16.46\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.04","rise":"-11.44%","volumn":"12.48\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.13","rise":"-15.67%","volumn":"13.74\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.48","rise":"-14.05%","volumn":"10.52\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.53","rise":"-13.81%","volumn":"8.55\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.97","rise":"-11.77%","volumn":"10.67\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.85","rise":"-12.33%","volumn":"10.25\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.59","rise":"-13.53%","volumn":"7.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.12","rise":"-15.72%","volumn":"7.23\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.60","rise":"-18.14%","volumn":"9.28\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.76","rise":"-17.40%","volumn":"9.70\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.63","rise":"-18.00%","volumn":"11.99\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.60","rise":"-18.14%","volumn":"17.49\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.61","rise":"-13.44%","volumn":"17.84\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.89","rise":"-12.14%","volumn":"17.88\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.98","rise":"-11.72%","volumn":"15.94\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"19.08","rise":"-11.26%","volumn":"11.77\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"19.24","rise":"-10.51%","volumn":"10.24\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.28","rise":"-10.33%","volumn":"10.12\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.53","rise":"-9.16%","volumn":"8.13\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"19.53","rise":"-9.16%","volumn":"8.12\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.50","rise":"-9.30%","volumn":"9.09\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.69","rise":"-8.42%","volumn":"7.13\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.41","rise":"-9.72%","volumn":"14.88\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.73","rise":"-8.23%","volumn":"10.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.81","rise":"-7.86%","volumn":"10.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.91","rise":"-7.40%","volumn":"11.81\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.78","rise":"-8.00%","volumn":"8.63\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.64","rise":"-8.65%","volumn":"7.77\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.25","rise":"-10.47%","volumn":"6.80\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.35","rise":"-10.00%","volumn":"6.80\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.99","rise":"-7.02%","volumn":"12.64\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.85","rise":"-3.02%","volumn":"19.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.73","rise":"-3.58%","volumn":"16.57\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.43","rise":"-4.98%","volumn":"11.93\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"20.47","rise":"-4.79%","volumn":"8.90\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.41","rise":"-5.07%","volumn":"11.60\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.19","rise":"-6.09%","volumn":"9.11\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.11","rise":"-6.47%","volumn":"7.68\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.92","rise":"-7.35%","volumn":"8.42\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.60","rise":"-8.84%","volumn":"10.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.55","rise":"-9.07%","volumn":"6.34\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.62","rise":"-8.74%","volumn":"5.62\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.37","rise":"-9.91%","volumn":"6.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.81","rise":"-7.86%","volumn":"8.11\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"20.17","rise":"-6.19%","volumn":"8.80\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.91","rise":"-7.40%","volumn":"25.98\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.67","rise":"-8.51%","volumn":"12.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.44","rise":"-9.58%","volumn":"13.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.75","rise":"-12.79%","volumn":"20.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.96","rise":"-11.81%","volumn":"12.05\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.67","rise":"-13.16%","volumn":"8.73\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.61","rise":"-13.44%","volumn":"6.96\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.79","rise":"-12.60%","volumn":"10.05\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.96","rise":"-11.81%","volumn":"10.04\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"-12.28%","volumn":"12.40\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"-11.30%","volumn":"12.63\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"-11.95%","volumn":"13.65\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.03","rise":"-11.49%","volumn":"9.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.24","rise":"-10.51%","volumn":"11.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.08","rise":"-11.26%","volumn":"12.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"-11.21%","volumn":"6.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"-11.44%","volumn":"9.20\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-13.77%","volumn":"25.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"-9.49%","volumn":"25.11\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"-9.44%","volumn":"10.06\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"-7.81%","volumn":"14.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.70","rise":"-8.37%","volumn":"8.98\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.53","rise":"-9.16%","volumn":"10.24\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.78","rise":"-8.00%","volumn":"10.86\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.99","rise":"-7.02%","volumn":"17.33\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-8.47%","volumn":"9.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"-6.14%","volumn":"14.93\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"-7.81%","volumn":"8.79\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.60","rise":"-8.84%","volumn":"8.33\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"-8.60%","volumn":"7.16\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.07","rise":"-6.65%","volumn":"12.31\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.10","rise":"-11.16%","volumn":"19.66\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.06","rise":"-11.35%","volumn":"9.50\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.82","rise":"-12.47%","volumn":"5.80\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.51","rise":"-13.91%","volumn":"8.50\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.40","rise":"-14.42%","volumn":"9.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.50","rise":"-13.95%","volumn":"6.67\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.36","rise":"-14.60%","volumn":"5.21\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"18.72","rise":"-12.93%","volumn":"10.29\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.17","rise":"-15.49%","volumn":"15.40\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.07","rise":"-15.95%","volumn":"10.20\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"18.25","rise":"-15.12%","volumn":"7.89\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.36","rise":"-14.60%","volumn":"10.79\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.03","rise":"-16.14%","volumn":"11.00\u4e07","time":"06\/06"}]}}}

18.10
0.39%
17.98
-0.28%
17.86
-0.94%
17.74
-1.61%
17.62
-2.27%

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

18.72
0.97%
18.53
-0.05%
18.34
-1.08%
18.15
-2.10%
17.96
-3.13%

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

20.18
0.95%
19.64
-1.74%
19.11
-4.43%
18.57
-7.12%
18.03
-9.80%

2024/05/10
2024/06/06

24.44
13.67%
22.73
5.72%
21.02
-2.23%
19.31
-10.19%
17.60
-18.14%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- 华兰生物股票分析报告-20240607收盘下跌1.33%
  2小时前
- 6月7日晚间利好消息一览（名单）
  12小时前
查看更多资讯

查看华兰生物更多内容

数据由九方智投提供

华兰生物

简介：华兰生物工程股份有限公司，1992年03月30日成立，经营范围包括生产、销售自产的生物制品、血液制品等。华兰生...

总部地点：新乡市

成立时间：1992年

经营范围：血液制品研发和生产

公司性质：私营企业

公司前身：华兰生物工程有限公司

360百科

华兰生物工程股份有限公司

“感恩、服务、爱心回报”,华兰生物长期捐助福利院、敬老院、血友病患者、贫困大学生,面对突发重大灾害、疫情,无论从药品还是资金都积极投入救助,以实际行动践行着企...

hualanbio.com

华兰生物18.58 0.18(0.98%)股票价格行情走势图东方财富网

提供华兰生物(002007)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华兰生物(002007)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

华兰生物_最新资讯

资讯聚合

华兰生物

以下城市有相关地点，请选择：

新乡市(16) 重庆市(15) 黔南布依族苗族自治州(4) 苏州市(1) 商丘市(1) 北京市(3)

为你推荐

360地图查看更多

华兰生物财报

华兰生物_360视频搜索

视频聚合

华兰生物(002007):6月6日北向资金减持303.28万股股票频道证券之星

证券之星消息,6月6日北向资金减持303.28万股华兰生物,按当日市值估算,北向资金当日净流出5519.57万元。近5个交易日中,获北向资金减持的有4天,...

证券之星股票频道昨天 09:52

华兰生物股票数据资料信息东方财富网

目前已形成以天坛生物、华兰生物、上海莱士、泰邦生物等大型血液制品公司为行业龙头的局面。2022年,前四家公司采集血浆均在 1000吨以上,合计采浆 6000多吨,占国内血...

东方财富网数据 5月31日

没有更多结果了~

意见反馈
页面反馈