山东黄金_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐山东黄金最新消息铜陵有色黄金股票山东黄金集团山东黄金股票行情山东黄金集团有限公司山东黄金简介山东黄金股吧山东黄金集团官网山东黄金官网

金融产品有风险，投资需谨慎。

山东黄金[600547]

-0.20（-0.72%）

2024-06-14 15:00:00已收盘（北京时间）

今开
27.70
最高
27.88
市盈率

昨收
27.78
最低
27.41
总市值
1233.77亿

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":["27.82","27.73","27.63","27.54","27.45"]},"cyrate":{"o":["0.14%","-0.19%","-0.52%","-0.85%","-1.19%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.70","rise":"-0.29%","volumn":"854.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.79","rise":"0.04%","volumn":"1.00\u4e07","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.66","rise":"-0.43%","volumn":"1.15\u4e07","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"1.26\u4e07","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"1.34\u4e07","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.45","rise":"-1.19%","volumn":"1.44\u4e07","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-1.01%","volumn":"1.52\u4e07","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.48","rise":"-1.08%","volumn":"1.68\u4e07","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.48","rise":"-1.08%","volumn":"1.87\u4e07","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.48","rise":"-1.08%","volumn":"2.02\u4e07","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.49","rise":"-1.04%","volumn":"2.08\u4e07","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.46","rise":"-1.15%","volumn":"2.15\u4e07","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.46","rise":"-1.15%","volumn":"2.21\u4e07","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-1.01%","volumn":"2.37\u4e07","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.51","rise":"-0.97%","volumn":"2.45\u4e07","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-1.01%","volumn":"2.51\u4e07","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.52","rise":"-0.94%","volumn":"2.57\u4e07","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"2.62\u4e07","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"2.73\u4e07","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"2.81\u4e07","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"2.86\u4e07","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"2.97\u4e07","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"3.06\u4e07","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"3.15\u4e07","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"3.22\u4e07","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"3.30\u4e07","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"3.36\u4e07","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"3.44\u4e07","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-0.54%","volumn":"3.48\u4e07","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"3.56\u4e07","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"3.67\u4e07","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"3.73\u4e07","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"3.81\u4e07","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"3.86\u4e07","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"3.90\u4e07","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-0.54%","volumn":"4.03\u4e07","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"4.09\u4e07","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"4.17\u4e07","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"4.25\u4e07","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-0.54%","volumn":"4.30\u4e07","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"4.35\u4e07","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-0.54%","volumn":"4.39\u4e07","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"4.45\u4e07","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"4.49\u4e07","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"4.53\u4e07","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"4.56\u4e07","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-0.54%","volumn":"4.60\u4e07","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-0.58%","volumn":"4.64\u4e07","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"4.66\u4e07","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-0.58%","volumn":"4.72\u4e07","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"4.78\u4e07","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"4.83\u4e07","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"4.87\u4e07","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"4.94\u4e07","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"5.04\u4e07","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.66","rise":"-0.43%","volumn":"5.16\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.65","rise":"-0.47%","volumn":"5.34\u4e07","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"5.42\u4e07","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.71","rise":"-0.25%","volumn":"5.51\u4e07","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.71","rise":"-0.25%","volumn":"5.57\u4e07","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.67","rise":"-0.40%","volumn":"5.60\u4e07","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.71","rise":"-0.25%","volumn":"5.65\u4e07","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"5.68\u4e07","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.72","rise":"-0.22%","volumn":"5.74\u4e07","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.73","rise":"-0.18%","volumn":"5.77\u4e07","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"5.82\u4e07","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.74","rise":"-0.14%","volumn":"5.87\u4e07","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.78","rise":"0.00%","volumn":"5.94\u4e07","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.74","rise":"-0.14%","volumn":"5.96\u4e07","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"6.03\u4e07","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.73","rise":"-0.18%","volumn":"6.07\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.74","rise":"-0.14%","volumn":"6.14\u4e07","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.72","rise":"-0.22%","volumn":"6.15\u4e07","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.71","rise":"-0.25%","volumn":"6.17\u4e07","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.72","rise":"-0.22%","volumn":"6.24\u4e07","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.72","rise":"-0.22%","volumn":"6.26\u4e07","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"6.29\u4e07","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"6.33\u4e07","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"6.34\u4e07","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"6.38\u4e07","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"6.40\u4e07","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"6.42\u4e07","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.68","rise":"-0.36%","volumn":"6.44\u4e07","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.70","rise":"-0.29%","volumn":"6.45\u4e07","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"6.54\u4e07","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.75","rise":"-0.11%","volumn":"6.57\u4e07","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"6.58\u4e07","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.78","rise":"0.00%","volumn":"6.65\u4e07","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.82","rise":"0.14%","volumn":"6.77\u4e07","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.81","rise":"0.11%","volumn":"6.82\u4e07","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.79","rise":"0.04%","volumn":"6.85\u4e07","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.82","rise":"0.14%","volumn":"6.88\u4e07","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.82","rise":"0.14%","volumn":"6.92\u4e07","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.82","rise":"0.14%","volumn":"7.01\u4e07","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.79","rise":"0.04%","volumn":"7.05\u4e07","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"7.08\u4e07","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.77","rise":"-0.04%","volumn":"7.13\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"7.15\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.75","rise":"-0.11%","volumn":"7.17\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.71","rise":"-0.25%","volumn":"7.19\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.73","rise":"-0.18%","volumn":"7.21\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"7.23\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"7.27\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.75","rise":"-0.11%","volumn":"7.35\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.76","rise":"-0.07%","volumn":"7.38\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.78","rise":"0.00%","volumn":"7.39\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.77","rise":"-0.04%","volumn":"7.42\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.77","rise":"-0.04%","volumn":"7.49\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.75","rise":"-0.11%","volumn":"7.52\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.72","rise":"-0.22%","volumn":"7.55\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"7.59\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.67","rise":"-0.40%","volumn":"7.62\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"7.64\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-0.32%","volumn":"7.65\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"7.73\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"7.74\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"7.77\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"7.83\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"7.94\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-0.58%","volumn":"7.97\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-0.58%","volumn":"7.99\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"8.07\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"8.09\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"8.13\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.51","rise":"-0.97%","volumn":"8.20\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.47","rise":"-1.12%","volumn":"8.37\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.51","rise":"-0.97%","volumn":"8.40\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-1.01%","volumn":"8.43\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.51","rise":"-0.97%","volumn":"8.47\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"8.51\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"8.57\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"8.60\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"8.61\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"8.63\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"8.65\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"8.69\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"8.70\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"8.73\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"8.75\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"8.79\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"8.83\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"8.86\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"8.90\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"8.93\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-0.58%","volumn":"8.96\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"8.98\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-0.58%","volumn":"9.03\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"9.04\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-0.50%","volumn":"9.07\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-0.54%","volumn":"9.09\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"9.12\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"9.17\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"9.20\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"9.25\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"9.36\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"9.40\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"9.45\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"9.49\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"9.58\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"9.60\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"9.64\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"9.67\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"9.70\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"9.76\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"9.80\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"9.84\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"9.92\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"9.97\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"10.03\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"10.06\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"10.16\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"10.23\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.30\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"10.36\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"10.38\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"10.42\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.52","rise":"-0.94%","volumn":"10.45\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.51\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"10.54\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.52","rise":"-0.94%","volumn":"10.58\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.61\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.64\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"10.68\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"10.73\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.52","rise":"-0.94%","volumn":"10.77\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.52","rise":"-0.94%","volumn":"10.80\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.83\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.87\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"10.90\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"10.93\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-0.86%","volumn":"10.98\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"11.01\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"11.05\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-0.90%","volumn":"11.12\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"11.16\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"11.20\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"11.21\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-0.83%","volumn":"11.25\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"11.34\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"11.38\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"11.43\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"11.50\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"11.57\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"11.61\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.63\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.68\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"11.71\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"11.73\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.76\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.79\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.85\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"11.87\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"11.93\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.96\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"11.99\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"12.05\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"12.09\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"12.18\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"12.30\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"12.34\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"12.38\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"12.44\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"12.48\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"12.53\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"12.59\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-0.65%","volumn":"12.71\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"12.85\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"12.91\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"12.95\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"13.02\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"13.09\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"13.19\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-0.79%","volumn":"13.25\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"13.37\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"13.42\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-0.76%","volumn":"13.47\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"13.56\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-0.61%","volumn":"13.65\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"13.67\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-0.68%","volumn":"13.67\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-0.72%","volumn":"13.95\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["29.26","28.76","28.25","27.74","27.24"]},"cyrate":{"o":["1.67%","-0.09%","-1.84%","-3.60%","-5.35%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.78","rise":"0","volumn":"3.40\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.92","rise":"0.49%","volumn":"2.07\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.90","rise":"0.42%","volumn":"1.17\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.93","rise":"0.52%","volumn":"1.33\u4e07","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.94","rise":"0.56%","volumn":"2.25\u4e07","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"0.73%","volumn":"1.08\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.94","rise":"0.56%","volumn":"7248.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"0.59%","volumn":"8372.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"1.11%","volumn":"8562.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"0.97%","volumn":"3817.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"0.59%","volumn":"8055.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"0.66%","volumn":"4215.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"0.83%","volumn":"4731.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"1.11%","volumn":"6003.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.14","rise":"1.25%","volumn":"1.13\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.14","rise":"1.25%","volumn":"2981.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.13","rise":"1.22%","volumn":"4096.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.08","rise":"1.04%","volumn":"3171.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.14","rise":"1.25%","volumn":"2438.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.22","rise":"1.53%","volumn":"3062.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.26","rise":"1.67%","volumn":"5168.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.22","rise":"1.53%","volumn":"3549.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.13","rise":"1.22%","volumn":"2096.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"1.08%","volumn":"2169.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"1.11%","volumn":"2985.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.15","rise":"1.29%","volumn":"2496.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.20","rise":"1.46%","volumn":"3640.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.15","rise":"1.29%","volumn":"4566.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.21","rise":"1.49%","volumn":"4189.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.25","rise":"1.63%","volumn":"4219.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.24","rise":"1.60%","volumn":"5073.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.21","rise":"1.49%","volumn":"3554.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.19","rise":"1.42%","volumn":"4440.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.16","rise":"1.32%","volumn":"6154.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.12","rise":"1.18%","volumn":"3706.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"0.83%","volumn":"5706.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"0.80%","volumn":"3941.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"0.94%","volumn":"3143.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.17","rise":"1.36%","volumn":"1.16\u4e07","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"1.08%","volumn":"4610.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"0.76%","volumn":"3593.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"0.76%","volumn":"3351.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"0.73%","volumn":"5665.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"1.08%","volumn":"3972.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"0.97%","volumn":"5204.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.07","rise":"1.01%","volumn":"6258.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"1.11%","volumn":"7525.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"1.15%","volumn":"7133.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"1.60%","volumn":"2.69\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"1.08%","volumn":"1.64\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"0.76%","volumn":"1.13\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.12","rise":"1.18%","volumn":"8916.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"0.76%","volumn":"5310.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.93","rise":"0.52%","volumn":"8785.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.28%","volumn":"8973.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.61","rise":"-0.59%","volumn":"8610.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.56","rise":"-0.76%","volumn":"8206.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.11%","volumn":"1.00\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.53","rise":"-0.87%","volumn":"7974.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"-0.10%","volumn":"5634.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.24%","volumn":"2820.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.10%","volumn":"4437.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.07%","volumn":"3551.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.10%","volumn":"5309.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.91","rise":"0.45%","volumn":"8733.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.83","rise":"0.17%","volumn":"4283.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"-0.03%","volumn":"3948.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.78","rise":"0.00%","volumn":"3859.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.83","rise":"0.17%","volumn":"2391.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.89","rise":"0.38%","volumn":"2672.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.10%","volumn":"3632.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.87","rise":"0.31%","volumn":"2198.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"0.90%","volumn":"9150.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"0.90%","volumn":"6830.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.90","rise":"0.42%","volumn":"6721.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"0.24%","volumn":"2947.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.10%","volumn":"2836.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.83","rise":"0.17%","volumn":"2412.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.78","rise":"0.00%","volumn":"3365.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.10%","volumn":"2297.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.87","rise":"0.31%","volumn":"2356.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.87","rise":"0.31%","volumn":"3973.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.90","rise":"0.42%","volumn":"2822.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.90","rise":"0.42%","volumn":"2740.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"-0.07%","volumn":"6132.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"-0.10%","volumn":"2164.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.72","rise":"-0.21%","volumn":"4527.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.03%","volumn":"3598.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"-0.10%","volumn":"4349.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.83","rise":"0.17%","volumn":"4380.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.07%","volumn":"4445.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.82","rise":"0.14%","volumn":"3367.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.03%","volumn":"5399.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.82","rise":"0.14%","volumn":"5653.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.07%","volumn":"7014.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"0.24%","volumn":"4388.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.70","rise":"-3.75%","volumn":"5.93\u4e07","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.58","rise":"-4.17%","volumn":"2.63\u4e07","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.58","rise":"-4.17%","volumn":"2.50\u4e07","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.58","rise":"-4.17%","volumn":"2.84\u4e07","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.65","rise":"-3.93%","volumn":"1.97\u4e07","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.68","rise":"-3.82%","volumn":"1.22\u4e07","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.78","rise":"-3.47%","volumn":"1.85\u4e07","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.60","rise":"-4.10%","volumn":"9755.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.48","rise":"-4.52%","volumn":"1.02\u4e07","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.48","rise":"-4.52%","volumn":"1.23\u4e07","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.50","rise":"-4.45%","volumn":"1.11\u4e07","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.49","rise":"-4.48%","volumn":"7048.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.51","rise":"-4.41%","volumn":"5280.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.50","rise":"-4.45%","volumn":"4377.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.45","rise":"-4.62%","volumn":"3457.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.48","rise":"-4.52%","volumn":"3589.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.47","rise":"-4.55%","volumn":"4599.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.50","rise":"-4.45%","volumn":"3774.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.55","rise":"-4.27%","volumn":"2360.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.49","rise":"-4.48%","volumn":"4714.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.48","rise":"-4.52%","volumn":"2608.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.49","rise":"-4.48%","volumn":"3882.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.48","rise":"-4.52%","volumn":"1850.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.47","rise":"-4.55%","volumn":"3181.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.52","rise":"-4.38%","volumn":"3977.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.50","rise":"-4.45%","volumn":"3403.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.53","rise":"-4.34%","volumn":"3887.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.49","rise":"-4.48%","volumn":"3128.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.50","rise":"-4.45%","volumn":"2988.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.59","rise":"-4.13%","volumn":"5322.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.61","rise":"-4.07%","volumn":"4558.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.60","rise":"-4.10%","volumn":"8772.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.66","rise":"-3.89%","volumn":"6463.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.63","rise":"-4.00%","volumn":"6272.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.56","rise":"-4.24%","volumn":"3948.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.56","rise":"-4.24%","volumn":"5823.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.54","rise":"-4.31%","volumn":"4650.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.51","rise":"-4.41%","volumn":"3670.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.62","rise":"-4.03%","volumn":"4121.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.71","rise":"-3.72%","volumn":"4240.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.68","rise":"-3.82%","volumn":"2559.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.69","rise":"-3.79%","volumn":"3017.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.66","rise":"-3.89%","volumn":"3348.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.63","rise":"-4.00%","volumn":"1929.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.66","rise":"-3.89%","volumn":"4677.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.68","rise":"-3.82%","volumn":"4340.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.75","rise":"-3.58%","volumn":"8688.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.69","rise":"-3.79%","volumn":"4342.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.71","rise":"-3.72%","volumn":"1.19\u4e07","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.73","rise":"-3.65%","volumn":"6625.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.89","rise":"-3.09%","volumn":"8311.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.87","rise":"-3.16%","volumn":"7763.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.82","rise":"-3.34%","volumn":"4979.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.90","rise":"-3.06%","volumn":"2533.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.82","rise":"-3.34%","volumn":"3486.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.80","rise":"-3.41%","volumn":"2441.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.82","rise":"-3.34%","volumn":"3197.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.81","rise":"-3.37%","volumn":"1939.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.84","rise":"-3.27%","volumn":"3388.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.86","rise":"-3.20%","volumn":"1788.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.84","rise":"-3.27%","volumn":"1639.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.78","rise":"-3.47%","volumn":"1337.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.78","rise":"-3.47%","volumn":"1427.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.77","rise":"-3.51%","volumn":"2265.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.81","rise":"-3.37%","volumn":"2319.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.80","rise":"-3.41%","volumn":"1481.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.81","rise":"-3.37%","volumn":"733.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.85","rise":"-3.23%","volumn":"1633.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.88","rise":"-3.13%","volumn":"2756.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.85","rise":"-3.23%","volumn":"2271.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.91","rise":"-3.02%","volumn":"4844.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.96","rise":"-2.85%","volumn":"5497.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.97","rise":"-2.81%","volumn":"5268.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.96","rise":"-2.85%","volumn":"3116.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.90","rise":"-3.06%","volumn":"1862.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.97","rise":"-2.81%","volumn":"3433.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.05","rise":"-2.54%","volumn":"5641.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.01","rise":"-2.68%","volumn":"2560.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.03","rise":"-2.61%","volumn":"3549.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.97","rise":"-2.81%","volumn":"3372.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.06","rise":"-2.50%","volumn":"4673.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.12","rise":"-2.29%","volumn":"8676.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-2.02%","volumn":"6383.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.14","rise":"-2.22%","volumn":"5834.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.19","rise":"-2.05%","volumn":"5863.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-2.15%","volumn":"3219.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-2.08%","volumn":"4372.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-2.08%","volumn":"4378.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-2.08%","volumn":"4000.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-2.12%","volumn":"4314.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.15","rise":"-2.19%","volumn":"3303.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-2.15%","volumn":"3128.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.15","rise":"-2.19%","volumn":"3763.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.15","rise":"-2.19%","volumn":"4159.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.08","rise":"-2.43%","volumn":"7280.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.12","rise":"-2.29%","volumn":"3225.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.71","rise":"-3.72%","volumn":"1.83\u4e07","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.74","rise":"-3.61%","volumn":"1.11\u4e07","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.71","rise":"-3.72%","volumn":"1.05\u4e07","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.66","rise":"-3.89%","volumn":"9474.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.64","rise":"-3.96%","volumn":"7015.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.83","rise":"-3.30%","volumn":"4498.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.63","rise":"-4.00%","volumn":"6849.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.59","rise":"-4.13%","volumn":"1.17\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.61","rise":"-4.07%","volumn":"3916.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.60","rise":"-4.10%","volumn":"2756.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.50","rise":"-4.45%","volumn":"9249.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.48","rise":"-4.52%","volumn":"4078.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.48","rise":"-4.52%","volumn":"3803.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.37","rise":"-4.90%","volumn":"7074.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.24","rise":"-5.35%","volumn":"1.04\u4e07","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.27","rise":"-5.25%","volumn":"5902.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.29","rise":"-5.18%","volumn":"4967.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.27","rise":"-5.25%","volumn":"2827.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.31","rise":"-5.11%","volumn":"4527.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.37","rise":"-4.90%","volumn":"1986.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.40","rise":"-4.79%","volumn":"2677.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.37","rise":"-4.90%","volumn":"1689.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.35","rise":"-4.97%","volumn":"2245.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.40","rise":"-4.79%","volumn":"3518.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.43","rise":"-4.69%","volumn":"5789.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.44","rise":"-4.66%","volumn":"2944.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.48","rise":"-4.52%","volumn":"4107.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.54","rise":"-4.31%","volumn":"1714.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.51","rise":"-4.41%","volumn":"1811.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.50","rise":"-4.45%","volumn":"1384.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.47","rise":"-4.55%","volumn":"2324.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.50","rise":"-4.45%","volumn":"2197.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.53","rise":"-4.34%","volumn":"3019.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.47","rise":"-4.55%","volumn":"2641.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.51","rise":"-4.41%","volumn":"1840.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.57","rise":"-4.20%","volumn":"2890.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.57","rise":"-4.20%","volumn":"2926.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.56","rise":"-4.24%","volumn":"1925.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.54","rise":"-4.31%","volumn":"3081.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.52","rise":"-4.38%","volumn":"2579.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.58","rise":"-4.17%","volumn":"2732.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.60","rise":"-4.10%","volumn":"2309.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.70","rise":"-3.75%","volumn":"6320.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.77","rise":"-3.51%","volumn":"5660.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.80","rise":"-3.41%","volumn":"9300.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.77","rise":"-3.51%","volumn":"5280.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.79","rise":"-3.44%","volumn":"2410.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.78","rise":"-3.47%","volumn":"2853.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["31.80","30.77","29.75","28.72","27.69"]},"cyrate":{"o":["4.47%","1.09%","-2.28%","-5.66%","-9.03%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.44","rise":"0","volumn":"30.43\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"18.03\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.80","rise":"4.47%","volumn":"48.77\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.10","rise":"-1.12%","volumn":"35.38\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.86","rise":"-1.91%","volumn":"21.18\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.07","rise":"-4.50%","volumn":"29.18\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.88","rise":"-5.12%","volumn":"24.09\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"29.35","rise":"-3.58%","volumn":"22.82\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.08","rise":"-4.47%","volumn":"16.48\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.31","rise":"-3.71%","volumn":"21.32\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.59","rise":"-6.08%","volumn":"23.12\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.81","rise":"-5.35%","volumn":"21.03\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"28.00","rise":"-8.02%","volumn":"37.66\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.38","rise":"-6.77%","volumn":"20.41\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.12","rise":"-7.62%","volumn":"22.45\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"-4.37%","volumn":"32.08\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"-5.22%","volumn":"27.88\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.69","rise":"-9.03%","volumn":"39.17\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.12","rise":"-7.62%","volumn":"19.19\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.78","rise":"-8.74%","volumn":"23.11\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["33.11","29.84","26.56","23.29","20.02"]},"cyrate":{"o":["41.01%","27.08%","13.14%","-0.80%","-14.74%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.48","rise":"0","volumn":"75.78\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.85","rise":"1.58%","volumn":"39.79\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"23.82","rise":"1.45%","volumn":"23.17\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.70","rise":"0.94%","volumn":"18.32\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.28","rise":"-0.85%","volumn":"15.87\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"23.37","rise":"-0.47%","volumn":"22.69\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"23.70","rise":"0.94%","volumn":"15.88\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"23.55","rise":"0.30%","volumn":"13.89\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"23.81","rise":"1.41%","volumn":"17.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.41","rise":"-0.30%","volumn":"16.80\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"23.95","rise":"2.00%","volumn":"22.22\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"23.72","rise":"1.02%","volumn":"13.51\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"23.87","rise":"1.66%","volumn":"14.14\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.58","rise":"0.43%","volumn":"13.31\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.40","rise":"-0.34%","volumn":"16.28\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.91","rise":"1.83%","volumn":"20.76\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"24.87","rise":"5.92%","volumn":"31.22\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"25.13","rise":"7.03%","volumn":"30.04\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"25.53","rise":"8.73%","volumn":"35.87\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"25.23","rise":"7.45%","volumn":"32.73\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"25.44","rise":"8.35%","volumn":"17.77\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"25.57","rise":"8.90%","volumn":"16.39\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.90","rise":"10.31%","volumn":"28.46\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.61","rise":"9.07%","volumn":"22.64\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.35","rise":"7.96%","volumn":"10.43\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"25.57","rise":"8.90%","volumn":"13.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.21","rise":"7.37%","volumn":"19.53\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"25.88","rise":"10.22%","volumn":"20.23\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.71","rise":"9.50%","volumn":"15.43\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"24.88","rise":"5.96%","volumn":"35.87\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"24.39","rise":"3.88%","volumn":"42.97\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"24.72","rise":"5.28%","volumn":"20.59\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"24.39","rise":"3.88%","volumn":"18.83\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"24.30","rise":"3.49%","volumn":"11.24\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"24.41","rise":"3.96%","volumn":"18.69\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"24.58","rise":"4.68%","volumn":"16.53\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.31","rise":"7.79%","volumn":"32.53\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"24.98","rise":"6.39%","volumn":"18.71\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.09","rise":"6.86%","volumn":"10.40\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"24.40","rise":"3.92%","volumn":"17.84\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"24.51","rise":"4.39%","volumn":"23.80\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.22","rise":"3.15%","volumn":"17.61\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.13","rise":"2.77%","volumn":"19.81\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.29","rise":"3.45%","volumn":"13.57\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.83","rise":"1.49%","volumn":"10.63\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"23.70","rise":"0.94%","volumn":"9.00\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"24.38","rise":"3.83%","volumn":"16.72\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"24.44","rise":"4.09%","volumn":"14.17\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.97","rise":"10.60%","volumn":"55.24\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.75","rise":"9.67%","volumn":"26.13\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"25.69","rise":"9.41%","volumn":"30.67\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"25.88","rise":"10.22%","volumn":"23.44\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"26.34","rise":"12.18%","volumn":"26.28\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"26.23","rise":"11.71%","volumn":"34.53\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.25","rise":"11.80%","volumn":"13.79\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"25.94","rise":"10.48%","volumn":"21.03\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"25.82","rise":"9.97%","volumn":"10.76\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.54","rise":"8.77%","volumn":"12.49\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"25.55","rise":"8.82%","volumn":"13.09\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.00","rise":"10.73%","volumn":"18.91\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.24","rise":"11.75%","volumn":"22.77\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"26.03","rise":"10.86%","volumn":"11.06\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.08","rise":"11.07%","volumn":"11.76\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.39","rise":"12.39%","volumn":"34.88\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.16","rise":"11.41%","volumn":"26.04\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.08","rise":"11.07%","volumn":"13.31\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.28","rise":"11.93%","volumn":"13.74\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.07","rise":"11.03%","volumn":"9.09\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"25.78","rise":"9.80%","volumn":"14.17\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.51","rise":"8.65%","volumn":"20.88\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.77","rise":"9.75%","volumn":"19.31\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.56","rise":"8.86%","volumn":"14.30\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.38","rise":"8.09%","volumn":"13.78\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.11","rise":"6.94%","volumn":"14.03\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.42","rise":"8.26%","volumn":"25.76\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.71","rise":"9.50%","volumn":"19.41\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.97","rise":"6.35%","volumn":"19.43\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"25.31","rise":"7.79%","volumn":"14.93\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.31","rise":"7.79%","volumn":"13.39\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"25.44","rise":"8.35%","volumn":"30.00\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.51","rise":"8.65%","volumn":"22.58\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.18","rise":"7.24%","volumn":"20.12\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.99","rise":"6.43%","volumn":"15.26\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.06","rise":"6.73%","volumn":"20.32\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.78","rise":"5.54%","volumn":"15.00\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.85","rise":"5.83%","volumn":"13.50\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.89","rise":"6.01%","volumn":"14.03\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.00","rise":"6.47%","volumn":"14.16\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.70","rise":"5.20%","volumn":"27.92\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.02","rise":"2.30%","volumn":"41.88\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.89","rise":"1.75%","volumn":"21.59\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.78","rise":"1.28%","volumn":"15.90\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.62","rise":"0.60%","volumn":"10.63\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.47","rise":"-0.04%","volumn":"16.79\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.22","rise":"-1.11%","volumn":"32.00\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.14","rise":"-1.45%","volumn":"22.00\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.04","rise":"-1.87%","volumn":"15.14\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.83","rise":"-2.77%","volumn":"16.26\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"22.68","rise":"-3.41%","volumn":"21.97\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.86","rise":"-2.64%","volumn":"16.54\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"22.70","rise":"-3.32%","volumn":"15.07\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"22.72","rise":"-3.24%","volumn":"20.37\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"22.53","rise":"-4.05%","volumn":"28.19\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"22.76","rise":"-3.07%","volumn":"25.57\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"22.60","rise":"-3.75%","volumn":"16.04\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"22.74","rise":"-3.15%","volumn":"19.33\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.74","rise":"-3.15%","volumn":"19.36\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.49","rise":"-4.22%","volumn":"19.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"22.42","rise":"-4.51%","volumn":"9.73\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.68","rise":"-3.41%","volumn":"22.58\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.45","rise":"-4.39%","volumn":"12.93\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.13","rise":"-1.49%","volumn":"53.39\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.20","rise":"-1.19%","volumn":"21.12\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.16","rise":"-1.36%","volumn":"14.36\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.21","rise":"3.11%","volumn":"51.62\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.40","rise":"-0.34%","volumn":"22.67\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.28","rise":"-0.85%","volumn":"14.53\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.04","rise":"-1.87%","volumn":"12.83\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"22.78","rise":"-2.98%","volumn":"13.49\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"22.13","rise":"-5.75%","volumn":"29.18\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"22.38","rise":"-4.68%","volumn":"15.43\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"21.92","rise":"-6.64%","volumn":"14.58\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.44","rise":"-4.43%","volumn":"22.49\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.00","rise":"-6.30%","volumn":"16.49\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"21.73","rise":"-7.45%","volumn":"12.47\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"21.85","rise":"-6.94%","volumn":"12.91\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.10","rise":"-5.88%","volumn":"17.82\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.10","rise":"-5.88%","volumn":"14.37\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"22.10","rise":"-5.88%","volumn":"16.25\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.45","rise":"-4.39%","volumn":"16.07\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"22.99","rise":"-2.09%","volumn":"23.20\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"23.12","rise":"-1.53%","volumn":"16.58\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"23.20","rise":"-1.19%","volumn":"24.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.87","rise":"-2.60%","volumn":"18.36\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.99","rise":"-2.09%","volumn":"14.54\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"22.85","rise":"-2.68%","volumn":"10.94\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"22.90","rise":"-2.47%","volumn":"13.92\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"22.85","rise":"-2.68%","volumn":"13.97\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"22.33","rise":"-4.90%","volumn":"12.66\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"22.39","rise":"-4.64%","volumn":"10.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"22.57","rise":"-3.88%","volumn":"11.53\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"22.09","rise":"-5.92%","volumn":"16.14\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"22.29","rise":"-5.07%","volumn":"14.74\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"22.24","rise":"-5.28%","volumn":"8.49\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.00","rise":"-6.30%","volumn":"10.78\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.10","rise":"-10.14%","volumn":"20.65\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.68","rise":"-11.93%","volumn":"33.16\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.91","rise":"-10.95%","volumn":"15.64\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.02","rise":"-14.74%","volumn":"17.47\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"20.13","rise":"-14.27%","volumn":"13.20\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"20.29","rise":"-13.59%","volumn":"13.94\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"20.59","rise":"-12.31%","volumn":"17.56\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"20.64","rise":"-12.10%","volumn":"12.10\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"20.75","rise":"-11.63%","volumn":"16.80\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"20.56","rise":"-12.44%","volumn":"16.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"20.57","rise":"-12.39%","volumn":"16.88\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"20.48","rise":"-12.78%","volumn":"12.32\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"20.88","rise":"-11.07%","volumn":"28.17\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"20.94","rise":"-10.82%","volumn":"20.15\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"21.27","rise":"-9.41%","volumn":"23.90\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.46","rise":"-8.60%","volumn":"24.75\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.80","rise":"-7.16%","volumn":"24.32\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"21.24","rise":"-9.54%","volumn":"32.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"21.38","rise":"-8.94%","volumn":"25.72\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"21.72","rise":"-7.50%","volumn":"25.52\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"21.92","rise":"-6.64%","volumn":"14.96\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-6.18%","volumn":"15.61\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"21.81","rise":"-7.11%","volumn":"16.69\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"21.99","rise":"-6.35%","volumn":"11.99\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"21.60","rise":"-8.01%","volumn":"21.61\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.69","rise":"-7.62%","volumn":"20.49\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.65","rise":"-3.53%","volumn":"37.49\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"23.15","rise":"-1.41%","volumn":"34.20\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"24.22","rise":"3.15%","volumn":"44.10\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.64","rise":"4.94%","volumn":"38.65\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.39","rise":"8.13%","volumn":"44.96\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.35","rise":"7.96%","volumn":"24.56\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.44","rise":"8.35%","volumn":"25.18\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.64","rise":"4.94%","volumn":"33.63\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.47","rise":"4.22%","volumn":"24.04\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"24.64","rise":"4.94%","volumn":"23.36\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.06","rise":"6.73%","volumn":"28.37\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"24.98","rise":"6.39%","volumn":"22.32\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.14","rise":"7.07%","volumn":"17.55\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.18","rise":"7.24%","volumn":"13.05\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.93","rise":"10.43%","volumn":"27.75\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.41","rise":"8.22%","volumn":"23.43\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.56","rise":"8.86%","volumn":"17.92\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.50","rise":"8.60%","volumn":"16.13\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"25.61","rise":"9.07%","volumn":"20.39\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.16","rise":"11.41%","volumn":"24.15\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.23","rise":"20.23%","volumn":"61.21\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.49","rise":"25.60%","volumn":"52.01\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.07","rise":"23.81%","volumn":"37.90\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.74","rise":"26.66%","volumn":"51.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.78","rise":"35.35%","volumn":"74.40\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.36","rise":"33.56%","volumn":"43.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"31.61","rise":"34.63%","volumn":"41.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.27","rise":"33.18%","volumn":"41.28\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.11","rise":"41.01%","volumn":"66.37\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.94","rise":"36.03%","volumn":"59.77\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.61","rise":"30.37%","volumn":"55.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.03","rise":"32.16%","volumn":"37.99\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.10","rise":"32.45%","volumn":"40.75\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.43","rise":"33.86%","volumn":"40.16\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.39","rise":"29.43%","volumn":"43.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.00","rise":"23.51%","volumn":"66.62\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.31","rise":"24.83%","volumn":"27.89\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.30","rise":"24.79%","volumn":"23.89\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"27.73%","volumn":"36.48\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.24","rise":"24.53%","volumn":"43.37\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"22.96%","volumn":"25.89\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.27","rise":"24.66%","volumn":"40.24\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.45","rise":"25.43%","volumn":"25.83\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"27.30%","volumn":"26.50\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.13","rise":"28.32%","volumn":"27.41\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.66","rise":"30.58%","volumn":"36.88\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"29.09%","volumn":"21.38\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.45","rise":"29.68%","volumn":"21.60\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"32.79%","volumn":"26.93\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.44","rise":"29.64%","volumn":"30.43\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"29.09%","volumn":"18.03\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.80","rise":"35.43%","volumn":"48.77\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.10","rise":"28.19%","volumn":"35.38\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.86","rise":"27.17%","volumn":"21.18\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.07","rise":"23.81%","volumn":"29.18\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.88","rise":"23.00%","volumn":"24.09\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"29.35","rise":"25.00%","volumn":"22.82\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.08","rise":"23.85%","volumn":"16.48\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.31","rise":"24.83%","volumn":"21.32\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.59","rise":"21.76%","volumn":"23.12\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.81","rise":"22.70%","volumn":"21.03\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"28.00","rise":"19.25%","volumn":"37.66\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.38","rise":"20.87%","volumn":"20.41\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.12","rise":"19.76%","volumn":"22.45\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"23.98%","volumn":"32.08\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"22.87%","volumn":"27.88\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.69","rise":"17.93%","volumn":"39.17\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.12","rise":"19.76%","volumn":"19.19\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.78","rise":"18.31%","volumn":"23.11\u4e07","time":"06\/13"}]}}}

27.82
0.14%
27.73
-0.19%
27.63
-0.52%
27.54
-0.85%
27.45
-1.19%

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

29.26
1.67%
28.76
-0.09%
28.25
-1.84%
27.74
-3.60%
27.24
-5.35%

06/06
06/07
06/11
06/12
06/13

31.80
4.47%
30.77
1.09%
29.75
-2.28%
28.72
-5.66%
27.69
-9.03%

2024/05/16
2024/06/13

33.11
41.01%
29.84
27.08%
26.56
13.14%
23.29
-0.80%
20.02
-14.74%

2023/06/15
2024/06/13

资讯
公告
股圈
研报

- 5月M1同比下降4.2%！什么信号？最新解读
  10小时前
- 山东黄金股票分析报告-20240614收盘下跌0.72%
  13小时前
查看更多资讯

查看山东黄金更多内容

数据由九方智投提供

山东黄金28.85 0.26(-0.89%)股票价格行情走势图东方财富网

提供山东黄金(600547)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及山东黄金(600547)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

山东黄金集团有限公司

股票代码 SH 600547 HK 1787 首页关于我们新闻中心核心优势业务领域价值理念党建领航信息公开以进一步全面深化改革为动力奋力谱写中国式现代化山东篇章充分发...

sd-gold.com

山东黄金_最新资讯

资讯聚合

山东黄金(600547)个股资金流向查询个股行情同花顺财经

提供山东黄金(600547)五档盘口、逐笔交易等实时行情数据;汇总山东黄金(600547)基本资料及重大新闻、研究报告及行业资讯,解读山东黄金(600547)主力资金动向、财务...

同花顺个股频道 6月7日

山东黄金

正在定位您的位置

取消

以下城市有相关地点，请选择：

上海市(8) 烟台市(71) 青岛市(28) 大连市(1) 淄博市(2) 深圳市(2)

为你推荐

360地图查看更多

山东黄金(01787)股票价格行情走势图东方财富网

提供山东黄金(01787)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及山东黄金(01787)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、...

东方财富网行情中心

(600547)股吧山东黄金怎么样分析讨论社区东方财富网

山东黄金(600547)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。阅读评论标题作者最后更新 山东黄金:融资净买入1...

东方财富网股吧 6月11日

山东黄金(01787)股票股价,实时行情,新闻,财报数据新浪财经新浪网

新浪财经-港股频道为您提供山东黄金(01787)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与山东黄金(01787)股票相关的信息与服务.

大陆股市

山东黄金:融资净偿还783.32万元,融资余额9.33亿元(06-14)

山东黄金融资融券信息显示,2024年6月14日融资净偿还783.32万元;融资余额9.33亿元,较前一日下降0.83%。融资方面,当日融资买入2917.23万元,融资...

东方财富网 11小时前

没有更多结果了~

意见反馈
页面反馈