拉卡拉_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐拉卡拉pos客服电话云闪付收银台 pos手续费收费标准拉卡拉是干什么的收钱吧官网拉卡拉pos官网拉卡拉收款宝拉卡拉pos 拉卡拉官网首页拉卡拉官网

拉卡拉- 首页

拉卡拉持续加深与Mastercard、Visa、AmericanExpress、Discover&Diners Club、JCB等国际卡组织合作,拓展境外卡在中国的支付受理,让持有境外卡人士在中国能够享受便捷...

lakala.com

拉卡拉[300773]

0.55（4.04%）

2024-05-31 15:00:00已收盘（北京时间）

今开
13.60
最高
14.30
市盈率

昨收
13.61
最低
13.59
总市值
113.28亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["14.24","14.08","13.92","13.76","13.60"]},"cyrate":{"o":["4.63%","3.45%","2.28%","1.10%","-0.07%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.07%","volumn":"9.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"0.59%","volumn":"1982.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"0.66%","volumn":"2743.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"0.66%","volumn":"3050.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"0.66%","volumn":"3495.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"4184.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.68","rise":"0.51%","volumn":"4366.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"4954.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"5447.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"5978.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"6794.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"7396.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"8359.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"9035.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"1.00\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"1.02\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"1.07\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"1.10\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"1.17\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"1.22\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"1.28\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"1.34\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"1.37\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"1.40\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"1.44\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"1.48\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"1.54\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"1.56\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"1.63\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"1.68\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"1.72\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"1.77\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"1.81\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"1.83\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"1.87\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"1.91\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"1.93\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"1.94\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"1.95\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"1.99\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.02\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.02\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.06\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.08\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.09\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.11\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.11\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.14\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.15\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.17\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.24\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"2.25\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.28\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.28\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.30\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.34\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.36\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.36\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"2.37\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.41\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.43\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.44\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.45\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.47\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.49\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.51\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"2.53\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.54\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.55\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.55\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.55\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.56\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.56\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.58\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"2.58\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.60\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"0.73%","volumn":"2.62\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.62\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"0.73%","volumn":"2.63\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"2.65\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"2.66\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"2.67\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.69\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.69\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.72\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.72\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.74\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.76\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.77\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.78\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.83\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.84\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.86\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.87\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.87\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.88\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.90\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.90\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.91\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"2.92\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.93\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.94\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.97\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"2.99\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"2.99\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.00\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.02\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"3.07\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.08\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.08\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.09\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.10\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.13\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"3.14\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.15\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"0.81%","volumn":"3.18\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.20\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"3.21\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.96%","volumn":"3.21\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.73","rise":"0.88%","volumn":"3.23\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.24\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.27\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.28\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.29\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.29\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.29\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.30\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"3.50\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"3.51\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"3.51\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"3.52\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"3.54\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"3.54\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.55\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.56\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.57\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.58\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.58\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.58\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"1.03%","volumn":"3.58\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.58\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.59\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.62\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.65\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.65\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"3.67\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"3.67\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"3.68\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.69\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.69\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"3.69\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.71\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"3.73\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"3.76\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"3.77\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"3.82\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"3.86\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"3.86\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"3.86\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"3.87\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"3.88\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"3.88\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"3.92\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"3.93\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.82","rise":"1.54%","volumn":"3.99\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.82","rise":"1.54%","volumn":"4.01\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.82","rise":"1.54%","volumn":"4.03\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.07\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.82","rise":"1.54%","volumn":"4.07\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.08\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"4.08\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.09\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.11\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.11\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.11\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.82","rise":"1.54%","volumn":"4.12\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.20\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"1.40%","volumn":"4.20\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.21\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.22\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.23\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.24\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"1.47%","volumn":"4.24\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"4.26\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"4.27\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"4.27\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"1.32%","volumn":"4.27\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.32\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"4.32\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.33\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.35\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"4.43\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"4.45\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.47\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"4.47\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.49\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"4.52\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"4.53\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.53\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"4.53\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.54\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"4.55\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"1.18%","volumn":"4.56\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"4.56\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"4.57\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"1.10%","volumn":"4.57\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"1.25%","volumn":"4.70\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"2.42%","volumn":"5.25\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"3.09%","volumn":"6.54\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.13","rise":"3.82%","volumn":"7.35\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"3.60%","volumn":"8.17\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"3.31%","volumn":"8.77\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"3.45%","volumn":"9.29\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"3.16%","volumn":"9.47\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"3.23%","volumn":"9.68\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"3.45%","volumn":"10.11\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"3.45%","volumn":"10.35\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"3.38%","volumn":"10.51\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"3.01%","volumn":"10.68\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"3.01%","volumn":"10.73\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"3.23%","volumn":"10.92\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.12","rise":"3.75%","volumn":"11.35\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.17","rise":"4.11%","volumn":"11.80\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.24","rise":"4.63%","volumn":"12.98\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.18","rise":"4.19%","volumn":"13.19\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.14","rise":"3.89%","volumn":"13.34\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.12","rise":"3.75%","volumn":"13.43\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.12","rise":"3.75%","volumn":"13.54\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.14","rise":"3.89%","volumn":"13.76\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.16","rise":"4.04%","volumn":"13.96\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.16","rise":"4.04%","volumn":"14.09\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.17","rise":"4.11%","volumn":"14.35\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"4.34%","volumn":"14.60\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"4.34%","volumn":"14.83\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.19","rise":"4.26%","volumn":"14.97\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.17","rise":"4.11%","volumn":"15.14\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.14","rise":"3.89%","volumn":"15.32\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.16","rise":"4.04%","volumn":"15.64\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.15","rise":"3.97%","volumn":"15.64\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.15","rise":"3.97%","volumn":"15.64\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.16","rise":"4.04%","volumn":"15.93\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["13.91","13.80","13.69","13.58","13.47"]},"cyrate":{"o":["0.43%","-0.36%","-1.16%","-1.95%","-2.74%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.85","rise":"0","volumn":"3261.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.90","rise":"0.36%","volumn":"2224.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.91","rise":"0.43%","volumn":"2728.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.88","rise":"0.22%","volumn":"2864.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.83","rise":"-0.14%","volumn":"3109.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-0.07%","volumn":"2178.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.81","rise":"-0.29%","volumn":"1864.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-0.22%","volumn":"1521.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.80","rise":"-0.36%","volumn":"581.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-0.43%","volumn":"800.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.76","rise":"-0.65%","volumn":"1508.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.80","rise":"-0.36%","volumn":"1882.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-0.43%","volumn":"466.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-0.58%","volumn":"1229.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-0.51%","volumn":"650.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-0.51%","volumn":"658.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.80","rise":"-0.36%","volumn":"502.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-0.58%","volumn":"443.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-0.51%","volumn":"809.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-0.43%","volumn":"565.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-0.22%","volumn":"533.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-0.22%","volumn":"286.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-0.07%","volumn":"471.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.81","rise":"-0.29%","volumn":"481.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-0.43%","volumn":"277.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.76","rise":"-0.65%","volumn":"430.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"1190.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-0.79%","volumn":"678.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"601.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"586.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-0.94%","volumn":"678.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-0.58%","volumn":"860.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.76","rise":"-0.65%","volumn":"631.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"257.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-0.58%","volumn":"992.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"323.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.76","rise":"-0.65%","volumn":"1013.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"269.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-0.51%","volumn":"598.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-0.72%","volumn":"460.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-0.87%","volumn":"1441.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-0.94%","volumn":"2405.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-1.23%","volumn":"1449.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-1.08%","volumn":"1660.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-1.30%","volumn":"793.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-1.37%","volumn":"1749.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-1.59%","volumn":"2171.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-1.37%","volumn":"1523.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.66","rise":"-1.37%","volumn":"3766.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.65","rise":"-1.44%","volumn":"2455.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.57","rise":"-2.02%","volumn":"3341.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.58","rise":"-1.95%","volumn":"2413.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.66","rise":"-1.37%","volumn":"1485.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.66","rise":"-1.37%","volumn":"2431.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.60","rise":"-1.81%","volumn":"1333.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.60","rise":"-1.81%","volumn":"1938.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.56","rise":"-2.09%","volumn":"1350.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.53","rise":"-2.31%","volumn":"1504.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.54","rise":"-2.24%","volumn":"3642.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"670.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"824.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"696.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.48","rise":"-2.67%","volumn":"1208.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"775.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.48","rise":"-2.67%","volumn":"908.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.48","rise":"-2.67%","volumn":"623.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.47","rise":"-2.74%","volumn":"1540.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.47","rise":"-2.74%","volumn":"780.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"419.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"437.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.51","rise":"-2.45%","volumn":"272.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"269.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.50","rise":"-2.53%","volumn":"724.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.56","rise":"-2.09%","volumn":"620.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.59","rise":"-1.88%","volumn":"641.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.57","rise":"-2.02%","volumn":"728.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.56","rise":"-2.09%","volumn":"761.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.57","rise":"-2.02%","volumn":"539.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.58","rise":"-1.95%","volumn":"276.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.57","rise":"-2.02%","volumn":"365.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.57","rise":"-2.02%","volumn":"375.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.59","rise":"-1.88%","volumn":"719.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.59","rise":"-1.88%","volumn":"933.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.63","rise":"-1.59%","volumn":"596.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.65","rise":"-1.44%","volumn":"1135.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-1.16%","volumn":"1346.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.67","rise":"-1.30%","volumn":"670.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.68","rise":"-1.23%","volumn":"923.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.72","rise":"-0.94%","volumn":"781.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.72","rise":"-0.94%","volumn":"1377.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.74","rise":"-0.79%","volumn":"1097.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.74","rise":"-0.79%","volumn":"1556.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.75","rise":"-0.72%","volumn":"1759.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.76","rise":"-0.65%","volumn":"1780.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.80","rise":"-0.36%","volumn":"2715.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"-0.22%","volumn":"2924.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.62","rise":"-1.66%","volumn":"5559.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.61","rise":"-1.73%","volumn":"2397.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.65","rise":"-1.44%","volumn":"2608.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.69","rise":"-1.16%","volumn":"1995.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.74","rise":"-0.79%","volumn":"1661.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.75","rise":"-0.72%","volumn":"2452.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.78","rise":"-0.51%","volumn":"1422.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.79","rise":"-0.43%","volumn":"1850.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.75","rise":"-0.72%","volumn":"1313.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.74","rise":"-0.79%","volumn":"946.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.75","rise":"-0.72%","volumn":"787.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.73","rise":"-0.87%","volumn":"1211.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.72","rise":"-0.94%","volumn":"421.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.70","rise":"-1.08%","volumn":"400.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.68","rise":"-1.23%","volumn":"512.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.68","rise":"-1.23%","volumn":"630.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.64","rise":"-1.52%","volumn":"930.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.65","rise":"-1.44%","volumn":"382.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.67","rise":"-1.30%","volumn":"188.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.67","rise":"-1.30%","volumn":"312.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.67","rise":"-1.30%","volumn":"420.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.66","rise":"-1.37%","volumn":"457.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.70","rise":"-1.08%","volumn":"451.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.72","rise":"-0.94%","volumn":"504.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.66","rise":"-1.37%","volumn":"566.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.68","rise":"-1.23%","volumn":"424.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.66","rise":"-1.37%","volumn":"312.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.62","rise":"-1.66%","volumn":"1250.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.62","rise":"-1.66%","volumn":"428.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.63","rise":"-1.59%","volumn":"392.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.62","rise":"-1.66%","volumn":"611.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.65","rise":"-1.44%","volumn":"531.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.62","rise":"-1.66%","volumn":"744.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.67","rise":"-1.30%","volumn":"721.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.65","rise":"-1.44%","volumn":"1289.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.63","rise":"-1.59%","volumn":"571.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.61","rise":"-1.73%","volumn":"773.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.61","rise":"-1.73%","volumn":"1250.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.59","rise":"-1.88%","volumn":"592.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.58","rise":"-1.95%","volumn":"1112.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.56","rise":"-2.09%","volumn":"1363.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.58","rise":"-1.95%","volumn":"1214.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.59","rise":"-1.88%","volumn":"463.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.58","rise":"-1.95%","volumn":"950.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.57","rise":"-2.02%","volumn":"1667.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.57","rise":"-2.02%","volumn":"926.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.56","rise":"-2.09%","volumn":"2267.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.58","rise":"-1.95%","volumn":"969.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"2232.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"2404.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"944.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.62","rise":"-1.66%","volumn":"1285.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-1.81%","volumn":"1265.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-1.44%","volumn":"1198.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.62","rise":"-1.66%","volumn":"908.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"505.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.77","rise":"-0.58%","volumn":"6188.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.72","rise":"-0.94%","volumn":"2390.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.74","rise":"-0.79%","volumn":"1251.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.75","rise":"-0.72%","volumn":"1167.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.72","rise":"-0.94%","volumn":"1104.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.69","rise":"-1.16%","volumn":"583.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.67","rise":"-1.30%","volumn":"519.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.67","rise":"-1.30%","volumn":"516.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.67","rise":"-1.30%","volumn":"462.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.67","rise":"-1.30%","volumn":"229.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"814.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.68","rise":"-1.23%","volumn":"474.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"272.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"451.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.68","rise":"-1.23%","volumn":"382.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.72","rise":"-0.94%","volumn":"519.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.68","rise":"-1.23%","volumn":"719.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.69","rise":"-1.16%","volumn":"319.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.69","rise":"-1.16%","volumn":"341.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"408.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"598.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.67","rise":"-1.30%","volumn":"320.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"-1.37%","volumn":"401.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"1431.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"-1.59%","volumn":"482.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"357.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"407.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"-1.59%","volumn":"842.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-1.73%","volumn":"625.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-1.81%","volumn":"475.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.58","rise":"-1.95%","volumn":"1564.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"-1.88%","volumn":"880.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-1.81%","volumn":"581.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.62","rise":"-1.66%","volumn":"725.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-1.44%","volumn":"1031.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"-1.52%","volumn":"503.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-1.81%","volumn":"649.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-1.73%","volumn":"935.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-1.81%","volumn":"1436.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-1.73%","volumn":"1510.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.50","rise":"-2.53%","volumn":"5987.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.51","rise":"-2.45%","volumn":"2540.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.56","rise":"-2.09%","volumn":"2301.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.30%","volumn":"2517.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.52%","volumn":"1359.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.23%","volumn":"1011.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.16%","volumn":"1165.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.37%","volumn":"1290.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.59%","volumn":"1089.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.59%","volumn":"819.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"786.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"843.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.59%","volumn":"1002.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"909.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"469.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"415.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-1.88%","volumn":"562.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-1.95%","volumn":"267.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"251.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"354.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"331.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.66%","volumn":"416.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"529.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-1.88%","volumn":"375.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-1.95%","volumn":"440.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.55","rise":"-2.17%","volumn":"366.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-2.02%","volumn":"274.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.55","rise":"-2.17%","volumn":"466.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-2.02%","volumn":"313.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.55","rise":"-2.17%","volumn":"441.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"309.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-1.95%","volumn":"623.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.52%","volumn":"1447.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"567.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-1.95%","volumn":"353.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"729.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.52%","volumn":"891.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.66%","volumn":"426.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"266.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.59%","volumn":"575.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"231.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"701.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.52%","volumn":"848.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.66%","volumn":"594.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-1.88%","volumn":"1237.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.81%","volumn":"1305.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-1.88%","volumn":"1481.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.73%","volumn":"1464.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["14.59","14.34","14.09","13.83","13.58"]},"cyrate":{"o":["0.83%","-0.92%","-2.66%","-4.41%","-6.15%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.47","rise":"0","volumn":"11.73\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"0.83%","volumn":"14.54\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.59","rise":"0.83%","volumn":"10.07\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.17","rise":"-2.07%","volumn":"9.47\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.40","rise":"-0.48%","volumn":"9.25\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.17","rise":"-2.07%","volumn":"7.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.00","rise":"-3.25%","volumn":"8.75\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.59","rise":"0.83%","volumn":"15.30\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.34","rise":"-0.90%","volumn":"8.53\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.46","rise":"-0.07%","volumn":"10.66\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"14.43","rise":"-0.28%","volumn":"11.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.28","rise":"-1.31%","volumn":"9.96\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"14.11","rise":"-2.49%","volumn":"10.86\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.23","rise":"-1.66%","volumn":"6.56\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.82","rise":"-4.49%","volumn":"9.51\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-5.60%","volumn":"5.46\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"-4.49%","volumn":"6.04\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.58","rise":"-6.15%","volumn":"5.12\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-5.94%","volumn":"4.56\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-5.94%","volumn":"4.39\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["20.90","18.52","16.13","13.74","11.36"]},"cyrate":{"o":["13.90%","0.90%","-12.10%","-25.10%","-38.09%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.35","rise":"0","volumn":"26.94\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"18.23","rise":"-0.65%","volumn":"14.82\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"17.57","rise":"-4.25%","volumn":"15.21\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"17.77","rise":"-3.16%","volumn":"11.52\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"17.40","rise":"-5.18%","volumn":"10.83\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.14","rise":"-6.59%","volumn":"16.64\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"17.50","rise":"-4.63%","volumn":"13.98\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"18.30","rise":"-0.27%","volumn":"22.86\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"18.49","rise":"0.76%","volumn":"17.56\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.11","rise":"-1.31%","volumn":"13.45\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"18.48","rise":"0.71%","volumn":"15.96\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"18.70","rise":"1.91%","volumn":"19.79\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"18.56","rise":"1.14%","volumn":"14.35\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"17.95","rise":"-2.18%","volumn":"12.52\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"17.06","rise":"-7.03%","volumn":"16.77\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"17.21","rise":"-6.21%","volumn":"9.41\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"17.00","rise":"-7.36%","volumn":"14.69\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"17.25","rise":"-5.99%","volumn":"11.70\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"17.44","rise":"-4.96%","volumn":"14.30\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"17.82","rise":"-2.89%","volumn":"16.75\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"18.39","rise":"0.22%","volumn":"17.04\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"17.93","rise":"-2.29%","volumn":"13.71\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"18.85","rise":"2.72%","volumn":"33.18\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.42","rise":"5.83%","volumn":"30.09\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.67","rise":"7.19%","volumn":"28.34\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.92","rise":"8.56%","volumn":"23.28\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.39","rise":"5.67%","volumn":"18.76\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.98","rise":"8.88%","volumn":"23.12\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"20.04","rise":"9.21%","volumn":"19.85\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"20.08","rise":"9.43%","volumn":"15.68\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.85","rise":"8.17%","volumn":"14.40\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.57","rise":"6.65%","volumn":"15.12\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"19.34","rise":"5.40%","volumn":"13.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"19.36","rise":"5.50%","volumn":"9.61\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.44","rise":"5.94%","volumn":"9.05\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.22","rise":"4.74%","volumn":"12.70\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.05","rise":"3.81%","volumn":"11.24\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"18.55","rise":"1.09%","volumn":"16.94\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"19.31","rise":"5.23%","volumn":"25.15\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.36","rise":"0.05%","volumn":"32.60\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.82","rise":"-2.89%","volumn":"24.51\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.69","rise":"-3.60%","volumn":"14.34\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.97","rise":"-2.07%","volumn":"18.21\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.59","rise":"12.21%","volumn":"75.69\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.90","rise":"13.90%","volumn":"53.41\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"20.23","rise":"10.25%","volumn":"33.93\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"20.57","rise":"12.10%","volumn":"47.16\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.40","rise":"11.17%","volumn":"31.87\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"19.53","rise":"6.43%","volumn":"23.73\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"19.49","rise":"6.21%","volumn":"18.21\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"19.22","rise":"4.74%","volumn":"16.49\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.27","rise":"5.01%","volumn":"22.50\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"19.10","rise":"4.09%","volumn":"22.73\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"18.54","rise":"1.04%","volumn":"20.48\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.17","rise":"-0.98%","volumn":"15.76\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.94","rise":"3.22%","volumn":"29.07\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"18.39","rise":"0.22%","volumn":"19.81\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.74","rise":"2.13%","volumn":"28.20\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"17.88","rise":"-2.56%","volumn":"27.01\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"18.18","rise":"-0.93%","volumn":"41.61\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.94","rise":"3.22%","volumn":"34.30\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"18.95","rise":"3.27%","volumn":"25.42\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.68","rise":"1.80%","volumn":"17.30\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"18.42","rise":"0.38%","volumn":"17.36\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"18.62","rise":"1.47%","volumn":"16.30\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"18.36","rise":"0.05%","volumn":"18.14\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.29","rise":"-0.33%","volumn":"15.63\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"17.95","rise":"-2.18%","volumn":"11.44\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.09","rise":"-1.42%","volumn":"14.69\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"18.20","rise":"-0.82%","volumn":"14.38\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.96","rise":"-2.13%","volumn":"10.03\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.48","rise":"0.71%","volumn":"29.16\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"18.03","rise":"-1.74%","volumn":"15.38\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"18.13","rise":"-1.20%","volumn":"9.44\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"18.00","rise":"-1.91%","volumn":"9.29\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.53","rise":"-4.47%","volumn":"12.75\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.42","rise":"-5.07%","volumn":"7.54\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.35","rise":"-5.45%","volumn":"6.84\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.79","rise":"-3.05%","volumn":"10.64\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"17.47","rise":"-4.80%","volumn":"8.63\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.65","rise":"-3.81%","volumn":"9.33\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"17.61","rise":"-4.03%","volumn":"8.29\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"17.87","rise":"-2.62%","volumn":"12.28\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.87","rise":"-2.62%","volumn":"8.07\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.93","rise":"-2.29%","volumn":"7.35\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.96","rise":"-2.13%","volumn":"9.68\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"18.05","rise":"-1.63%","volumn":"7.44\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.56","rise":"-4.31%","volumn":"10.45\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"16.92","rise":"-7.79%","volumn":"15.89\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.25","rise":"-0.54%","volumn":"38.87\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.71","rise":"-3.49%","volumn":"22.09\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.24","rise":"-6.05%","volumn":"16.86\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"17.00","rise":"-7.36%","volumn":"11.94\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.48","rise":"-10.19%","volumn":"14.19\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.88","rise":"-8.01%","volumn":"14.19\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.90","rise":"-7.90%","volumn":"11.16\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.12","rise":"-6.70%","volumn":"11.77\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.33","rise":"-5.56%","volumn":"13.48\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.48","rise":"-4.74%","volumn":"12.41\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.33","rise":"-5.56%","volumn":"8.72\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.26","rise":"-5.94%","volumn":"6.45\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.08","rise":"-6.92%","volumn":"7.26\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"17.28","rise":"-5.83%","volumn":"7.49\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.71","rise":"-3.49%","volumn":"16.09\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.63","rise":"-3.92%","volumn":"13.02\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.58","rise":"-4.20%","volumn":"15.68\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.49","rise":"-4.69%","volumn":"11.23\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.26","rise":"-5.94%","volumn":"9.32\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.63","rise":"-3.92%","volumn":"15.39\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.82","rise":"-2.89%","volumn":"15.83\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.90","rise":"-2.45%","volumn":"17.15\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.90","rise":"-2.45%","volumn":"15.11\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.81","rise":"-2.94%","volumn":"10.94\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.92","rise":"-2.34%","volumn":"10.79\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.85","rise":"-2.72%","volumn":"14.05\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.63","rise":"-3.92%","volumn":"10.99\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.65","rise":"-3.81%","volumn":"10.81\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.12","rise":"-6.70%","volumn":"14.33\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.16","rise":"-6.49%","volumn":"7.29\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.12","rise":"-6.70%","volumn":"9.09\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.95","rise":"-7.63%","volumn":"6.80\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.78","rise":"-8.56%","volumn":"7.98\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.20","rise":"-6.27%","volumn":"10.46\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.26","rise":"-5.94%","volumn":"9.17\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.71","rise":"-8.94%","volumn":"8.57\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.79","rise":"-8.50%","volumn":"6.44\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.99","rise":"-7.41%","volumn":"7.67\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"16.79","rise":"-8.50%","volumn":"8.79\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"17.19","rise":"-6.32%","volumn":"9.17\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.25","rise":"-5.99%","volumn":"8.11\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.98","rise":"-7.47%","volumn":"6.45\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.72","rise":"-8.88%","volumn":"8.59\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.68","rise":"-9.10%","volumn":"6.68\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.23","rise":"-11.55%","volumn":"8.11\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.39","rise":"-10.68%","volumn":"5.94\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.97","rise":"-12.97%","volumn":"6.07\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.02","rise":"-12.70%","volumn":"6.37\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.60","rise":"-14.99%","volumn":"9.39\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"15.65","rise":"-14.71%","volumn":"5.39\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.37","rise":"-16.24%","volumn":"5.91\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"15.44","rise":"-15.86%","volumn":"4.92\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"15.81","rise":"-13.84%","volumn":"8.29\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.04","rise":"-12.59%","volumn":"6.92\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.88","rise":"-13.46%","volumn":"5.65\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.78","rise":"-14.01%","volumn":"5.60\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.66","rise":"-14.66%","volumn":"5.48\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.44","rise":"-15.86%","volumn":"4.97\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.13","rise":"-17.55%","volumn":"5.35\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.89","rise":"-18.86%","volumn":"6.81\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.72","rise":"-19.78%","volumn":"7.04\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.05","rise":"-17.98%","volumn":"7.24\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.92","rise":"-18.69%","volumn":"5.29\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.97","rise":"-18.42%","volumn":"4.86\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.05","rise":"-17.98%","volumn":"5.25\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.79","rise":"-19.40%","volumn":"4.76\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.86","rise":"-19.02%","volumn":"8.73\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.38","rise":"-21.63%","volumn":"6.97\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.59","rise":"-25.94%","volumn":"9.55\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.99","rise":"-23.76%","volumn":"7.73\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.62","rise":"-20.33%","volumn":"12.60\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.77","rise":"-19.51%","volumn":"11.27\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.55","rise":"-20.71%","volumn":"8.89\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.31","rise":"-22.02%","volumn":"7.19\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.82","rise":"-24.69%","volumn":"6.74\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.10","rise":"-28.61%","volumn":"9.94\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.40","rise":"-26.98%","volumn":"14.31\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.74","rise":"-30.57%","volumn":"17.23\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.36","rise":"-38.09%","volumn":"18.12\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.25","rise":"-33.24%","volumn":"16.05\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.75","rise":"-30.52%","volumn":"15.17\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.28","rise":"-27.63%","volumn":"16.90\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.46","rise":"-26.65%","volumn":"14.68\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.55","rise":"-26.16%","volumn":"9.54\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.63","rise":"-25.72%","volumn":"13.38\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.05","rise":"-23.43%","volumn":"12.81\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.89","rise":"-18.86%","volumn":"26.61\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.45","rise":"-21.25%","volumn":"25.26\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.80","rise":"-19.35%","volumn":"17.48\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.94","rise":"-24.03%","volumn":"21.89\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.48","rise":"-21.09%","volumn":"14.37\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.76","rise":"-19.56%","volumn":"15.32\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.54","rise":"-20.76%","volumn":"15.51\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.30","rise":"-22.07%","volumn":"13.59\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.15","rise":"-22.89%","volumn":"12.43\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"13.86","rise":"-24.47%","volumn":"13.84\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.97","rise":"-23.87%","volumn":"12.07\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.19","rise":"-22.67%","volumn":"13.47\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.39","rise":"-21.58%","volumn":"12.57\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.58","rise":"-20.54%","volumn":"15.42\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.15","rise":"-22.89%","volumn":"14.39\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.19","rise":"-22.67%","volumn":"11.08\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.53","rise":"-20.82%","volumn":"16.55\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.37","rise":"-21.69%","volumn":"10.62\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.83","rise":"-19.18%","volumn":"21.16\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.76","rise":"-19.56%","volumn":"14.85\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.57","rise":"-20.60%","volumn":"11.53\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.10","rise":"-23.16%","volumn":"10.77\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.82","rise":"-24.69%","volumn":"12.87\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.22","rise":"-27.96%","volumn":"10.61\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.57","rise":"-26.05%","volumn":"9.33\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"13.65","rise":"-25.61%","volumn":"6.75\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"14.08","rise":"-23.27%","volumn":"8.33\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.01","rise":"-23.65%","volumn":"6.86\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.79","rise":"-24.85%","volumn":"5.60\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.44","rise":"-26.76%","volumn":"8.28\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.53","rise":"-26.27%","volumn":"5.06\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.14","rise":"-28.39%","volumn":"6.69\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.15","rise":"-28.34%","volumn":"5.14\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.01","rise":"-29.10%","volumn":"6.38\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"12.91","rise":"-29.65%","volumn":"8.88\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.30","rise":"-32.97%","volumn":"10.27\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"12.99","rise":"-29.21%","volumn":"10.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"12.87","rise":"-29.86%","volumn":"7.90\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.55","rise":"-26.16%","volumn":"16.63\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.73","rise":"-25.18%","volumn":"18.54\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.15","rise":"-22.89%","volumn":"19.01\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.40","rise":"-21.53%","volumn":"20.32\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"14.26","rise":"-22.29%","volumn":"10.85\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.53","rise":"-20.82%","volumn":"12.46\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.57","rise":"-20.60%","volumn":"17.01\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.47","rise":"-21.14%","volumn":"11.73\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"-20.49%","volumn":"14.54\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.59","rise":"-20.49%","volumn":"10.07\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.17","rise":"-22.78%","volumn":"9.47\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.40","rise":"-21.53%","volumn":"9.25\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.17","rise":"-22.78%","volumn":"7.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.00","rise":"-23.71%","volumn":"8.75\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.59","rise":"-20.49%","volumn":"15.30\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.34","rise":"-21.85%","volumn":"8.53\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.46","rise":"-21.20%","volumn":"10.66\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"14.43","rise":"-21.36%","volumn":"11.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.28","rise":"-22.18%","volumn":"9.96\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"14.11","rise":"-23.11%","volumn":"10.86\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.23","rise":"-22.45%","volumn":"6.56\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.82","rise":"-24.69%","volumn":"9.51\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-25.56%","volumn":"5.46\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"-24.69%","volumn":"6.04\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.58","rise":"-25.99%","volumn":"5.12\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-25.83%","volumn":"4.56\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-25.83%","volumn":"4.39\u4e07","time":"05\/30"}]}}}

14.24
4.63%
14.08
3.45%
13.92
2.28%
13.76
1.10%
13.60
-0.07%

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

13.91
0.43%
13.80
-0.36%
13.69
-1.16%
13.58
-1.95%
13.47
-2.74%

05/24
05/27
05/28
05/29
05/30

14.59
0.83%
14.34
-0.92%
14.09
-2.66%
13.83
-4.41%
13.58
-6.15%

2024/04/30
2024/05/30

20.90
13.90%
18.52
0.90%
16.13
-12.10%
13.74
-25.10%
11.36
-38.09%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 近500亿解禁洪流袭来！微传动龙头解禁市值最大
  22小时前
- 拉卡拉股票分析报告-20240531收盘上涨4.04%
  1天前
查看更多资讯

查看拉卡拉更多内容

数据由九方智投提供

拉卡拉

拉卡拉成立于2005年，首批于2011年获得中国人民银行颁发的《支付业务许可证》，于2019年4月25日登陆深交所，股票代码300773，是国内首家数字支付领域上市企业。作为商户数字化经营服务商，拉卡拉以“为经营者创造价值，与创造者分享成果”为使命，从支付、货源、物流、金融、品牌和营销等各维度，助力商户、企业及金融机构数字化经营。在全国各省、直辖市以及主要的二级城市均设置有分支机构，业务规模位居行业前列。拉卡拉践行“支付为民”和“合规发展就是生产力”的理念，推行“推广数字支付、共享数字科技、兑现数据价值”的经营战略，以数字支付为切入口，建设产业数字化服务生态，筑牢数字经济基础设施，助力实体经济高质量发展。在数字支付领域，拉卡拉为商户提供全币种、全场景的收款服务，并支持超过100个国家的跨境支付，拥有全品牌卡组织的收单服务能力。

Lakala Payment Co., Ltd.

2019年4月25日

北京市海淀区北清路中关村壹号D1栋

59.34亿元（2023年）

支付、科技服务

360百科查看更多

拉卡拉13.82 0.16(1.17%)股票价格行情走势图东方财富网

提供拉卡拉(300773)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及拉卡拉(300773)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心

拉卡拉_视频

卡拉卡拉全身溃烂,看起来状况很差,我们成功地营救了它!

一年交易额3万亿!拉卡拉成功...

拉卡拉2.0模式,生9上9商业计划讲解

拉卡拉-卡...

拉卡拉:以下行为不能有,否则…

首都科普联合行动科技企业开放日——拉卡拉

中关村科技...

“骚操作”不断的拉卡拉,快把自己也赔进去了

中访网财经...

视频聚合

(300773)股吧拉卡拉怎么样分析讨论社区东方财富网

拉卡拉(300773)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 A股市场人气排名第 2825 名...

mguba.eastmoney.com 2023年11月7日

拉卡拉(300773) 股票行情证券之星

证券之星提供拉卡拉(300773)股票行情,实时分析,拉卡拉(300773)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,拉卡拉(300773)个股资料全面解读尽在证券之星...

股票行情

拉卡拉:5月30日融资净买入69.29万元,连续3日累计净买入313.9万元|...

证券之星消息,5月30日,拉卡拉(300773)融资买入816.38万元,融资偿还747.09万元,融资净买入69.29万元,融资余额5.74亿元,近3个交易日已连续净买入...

网易前天 11:49

拉卡拉

拉卡拉成立于 2005年,是国内首批获得央行颁发牌照的第三方支付企业、国内领先的金融科技企业。在第三方支付领域,通过「线上 +线下」、「硬件 +软件」的形式提供个人支...

知乎

拉卡拉_最新资讯

资讯聚合

没有更多结果了~

意见反馈
页面反馈