欣旺达_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐欣旺达官网安琪酵母亿纬锂能欣旺达新能源有限公司 300207股票行情欣旺达股吧东方财富网欣旺达公司简介欣旺达招聘欣旺达股票欣旺达招聘官网

金融产品有风险，投资需谨慎。

欣旺达

简介：欣旺达,深圳市欣旺达电子有限公司(简称:欣旺达)于1997年成立,开始从事镍氢电池、锂离子电池模组等二次电池模组的研发、生产及销售。2010年,公司新能源产业基地开工建设。该公司股票上市日期是2011年4月21日,股票代码为300207。

360百科

欣旺达[300207]

0.02（0.14%）

2024-06-13 15:00:00已收盘（北京时间）

今开
14.85
最高
15.09
市盈率

昨收
14.78
最低
14.77
总市值
275.61亿

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":["15.06","14.99","14.91","14.84","14.77"]},"cyrate":{"o":["1.89%","1.40%","0.91%","0.42%","-0.07%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"753.00","time":"09:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.02","rise":"1.62%","volumn":"6659.00","time":"09:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.93","rise":"1.01%","volumn":"1.18\u4e07","time":"09:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.01","rise":"1.56%","volumn":"1.64\u4e07","time":"09:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.00","rise":"1.49%","volumn":"2.35\u4e07","time":"09:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.03","rise":"1.69%","volumn":"2.89\u4e07","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.06","rise":"1.89%","volumn":"3.31\u4e07","time":"09:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.03","rise":"1.69%","volumn":"3.67\u4e07","time":"09:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.02","rise":"1.62%","volumn":"3.85\u4e07","time":"09:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.95","rise":"1.15%","volumn":"4.12\u4e07","time":"09:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.92","rise":"0.95%","volumn":"4.34\u4e07","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"4.58\u4e07","time":"09:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.91","rise":"0.88%","volumn":"4.79\u4e07","time":"09:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"5.10\u4e07","time":"09:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"5.23\u4e07","time":"09:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"5.39\u4e07","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"5.53\u4e07","time":"09:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"5.88\u4e07","time":"09:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"6.08\u4e07","time":"09:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"6.15\u4e07","time":"09:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"6.23\u4e07","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"6.35\u4e07","time":"09:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"6.46\u4e07","time":"09:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"6.53\u4e07","time":"09:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"6.66\u4e07","time":"09:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"6.71\u4e07","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.91","rise":"0.88%","volumn":"6.81\u4e07","time":"09:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"6.91\u4e07","time":"09:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"7.03\u4e07","time":"09:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"7.08\u4e07","time":"09:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"7.13\u4e07","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"7.25\u4e07","time":"10:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"7.34\u4e07","time":"10:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"7.41\u4e07","time":"10:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"7.50\u4e07","time":"10:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.91","rise":"0.88%","volumn":"7.70\u4e07","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.94","rise":"1.08%","volumn":"7.80\u4e07","time":"10:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.92","rise":"0.95%","volumn":"7.91\u4e07","time":"10:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.93","rise":"1.01%","volumn":"7.97\u4e07","time":"10:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.92","rise":"0.95%","volumn":"8.06\u4e07","time":"10:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.93","rise":"1.01%","volumn":"8.18\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.92","rise":"0.95%","volumn":"8.23\u4e07","time":"10:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"8.28\u4e07","time":"10:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"8.32\u4e07","time":"10:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.91","rise":"0.88%","volumn":"8.35\u4e07","time":"10:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"8.44\u4e07","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.91","rise":"0.88%","volumn":"8.52\u4e07","time":"10:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.94","rise":"1.08%","volumn":"8.58\u4e07","time":"10:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.95","rise":"1.15%","volumn":"8.70\u4e07","time":"10:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.94","rise":"1.08%","volumn":"8.78\u4e07","time":"10:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.91","rise":"0.88%","volumn":"8.82\u4e07","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"8.92\u4e07","time":"10:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"8.98\u4e07","time":"10:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"9.05\u4e07","time":"10:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"9.17\u4e07","time":"10:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"9.21\u4e07","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"9.34\u4e07","time":"10:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"9.39\u4e07","time":"10:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"9.46\u4e07","time":"10:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"9.51\u4e07","time":"10:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"9.53\u4e07","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"9.57\u4e07","time":"10:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"9.75\u4e07","time":"10:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"9.78\u4e07","time":"10:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"9.83\u4e07","time":"10:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"9.86\u4e07","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"9.94\u4e07","time":"10:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"9.98\u4e07","time":"10:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"10.03\u4e07","time":"10:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"10.10\u4e07","time":"10:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"10.12\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.78","rise":"0.00%","volumn":"10.38\u4e07","time":"10:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"10.42\u4e07","time":"10:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.47\u4e07","time":"10:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.50\u4e07","time":"10:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.51\u4e07","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.55\u4e07","time":"10:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.58\u4e07","time":"10:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"10.61\u4e07","time":"10:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"10.65\u4e07","time":"10:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.68\u4e07","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"10.72\u4e07","time":"10:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"10.75\u4e07","time":"10:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"10.78\u4e07","time":"10:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"10.79\u4e07","time":"10:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"10.84\u4e07","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"10.90\u4e07","time":"10:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"10.93\u4e07","time":"10:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"10.95\u4e07","time":"10:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"10.99\u4e07","time":"10:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"11.01\u4e07","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"11.03\u4e07","time":"11:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.07\u4e07","time":"11:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.10\u4e07","time":"11:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"11.12\u4e07","time":"11:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.13\u4e07","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"11.17\u4e07","time":"11:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.18\u4e07","time":"11:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"11.30\u4e07","time":"11:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"11.33\u4e07","time":"11:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"11.34\u4e07","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"11.35\u4e07","time":"11:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"11.37\u4e07","time":"11:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.39\u4e07","time":"11:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"11.46\u4e07","time":"11:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"11.48\u4e07","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"11.51\u4e07","time":"11:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"11.54\u4e07","time":"11:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.57\u4e07","time":"11:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"11.63\u4e07","time":"11:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"11.68\u4e07","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"11.71\u4e07","time":"11:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"11.74\u4e07","time":"11:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"11.76\u4e07","time":"11:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"11.80\u4e07","time":"11:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"11.91\u4e07","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"11.94\u4e07","time":"11:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"11.99\u4e07","time":"11:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"12.00\u4e07","time":"11:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"12.02\u4e07","time":"11:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"12.05\u4e07","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"12.24\u4e07","time":"13:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"12.28\u4e07","time":"13:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.98","rise":"1.35%","volumn":"12.54\u4e07","time":"13:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.97","rise":"1.29%","volumn":"12.78\u4e07","time":"13:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.94","rise":"1.08%","volumn":"12.87\u4e07","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.98","rise":"1.35%","volumn":"12.97\u4e07","time":"13:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.94","rise":"1.08%","volumn":"13.04\u4e07","time":"13:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"13.09\u4e07","time":"13:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"13.12\u4e07","time":"13:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.22\u4e07","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.29\u4e07","time":"13:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"13.39\u4e07","time":"13:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"13.41\u4e07","time":"13:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"13.45\u4e07","time":"13:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"13.47\u4e07","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.56\u4e07","time":"13:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.62\u4e07","time":"13:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"13.66\u4e07","time":"13:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"13.69\u4e07","time":"13:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"13.72\u4e07","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"13.81\u4e07","time":"13:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.85\u4e07","time":"13:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.88\u4e07","time":"13:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.91\u4e07","time":"13:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"13.92\u4e07","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"14.01\u4e07","time":"13:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"14.03\u4e07","time":"13:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"14.06\u4e07","time":"13:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"14.09\u4e07","time":"13:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"14.10\u4e07","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"14.17\u4e07","time":"13:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"14.22\u4e07","time":"13:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"14.24\u4e07","time":"13:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"14.43\u4e07","time":"13:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"14.45\u4e07","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"14.50\u4e07","time":"13:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"14.55\u4e07","time":"13:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.90","rise":"0.81%","volumn":"15.16\u4e07","time":"13:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.88","rise":"0.68%","volumn":"15.31\u4e07","time":"13:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"15.33\u4e07","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"15.36\u4e07","time":"13:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.89","rise":"0.74%","volumn":"15.36\u4e07","time":"13:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"15.46\u4e07","time":"13:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"15.49\u4e07","time":"13:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"15.51\u4e07","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"15.53\u4e07","time":"13:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"15.58\u4e07","time":"13:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"15.59\u4e07","time":"13:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.87","rise":"0.61%","volumn":"15.62\u4e07","time":"13:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"15.74\u4e07","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"15.75\u4e07","time":"13:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"15.78\u4e07","time":"13:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"15.85\u4e07","time":"13:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.86","rise":"0.54%","volumn":"16.05\u4e07","time":"13:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.85","rise":"0.47%","volumn":"16.08\u4e07","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"16.16\u4e07","time":"13:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"16.20\u4e07","time":"13:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"16.23\u4e07","time":"13:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"16.27\u4e07","time":"13:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.84","rise":"0.41%","volumn":"16.31\u4e07","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"16.41\u4e07","time":"14:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"16.43\u4e07","time":"14:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"16.50\u4e07","time":"14:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"16.52\u4e07","time":"14:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"16.55\u4e07","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"16.59\u4e07","time":"14:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"16.79\u4e07","time":"14:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"16.81\u4e07","time":"14:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"16.84\u4e07","time":"14:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"16.89\u4e07","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"16.95\u4e07","time":"14:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.06\u4e07","time":"14:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.78","rise":"0.00%","volumn":"17.11\u4e07","time":"14:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.24\u4e07","time":"14:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.78","rise":"0.00%","volumn":"17.32\u4e07","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.48\u4e07","time":"14:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"17.51\u4e07","time":"14:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.58\u4e07","time":"14:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.63\u4e07","time":"14:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.77","rise":"-0.07%","volumn":"17.71\u4e07","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.83\u4e07","time":"14:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.86\u4e07","time":"14:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"17.91\u4e07","time":"14:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"18.04\u4e07","time":"14:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"18.09\u4e07","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"18.21\u4e07","time":"14:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"18.28\u4e07","time":"14:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"18.36\u4e07","time":"14:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"18.44\u4e07","time":"14:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"18.48\u4e07","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"18.71\u4e07","time":"14:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"18.96\u4e07","time":"14:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"19.04\u4e07","time":"14:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"19.07\u4e07","time":"14:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"19.26\u4e07","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"19.31\u4e07","time":"14:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"19.41\u4e07","time":"14:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"19.46\u4e07","time":"14:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"19.49\u4e07","time":"14:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.83","rise":"0.34%","volumn":"19.57\u4e07","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.82","rise":"0.27%","volumn":"19.68\u4e07","time":"14:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"19.75\u4e07","time":"14:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"19.83\u4e07","time":"14:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"19.90\u4e07","time":"14:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"20.00\u4e07","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"20.11\u4e07","time":"14:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"20.16\u4e07","time":"14:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"20.23\u4e07","time":"14:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"20.27\u4e07","time":"14:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"20.38\u4e07","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.81","rise":"0.20%","volumn":"20.47\u4e07","time":"14:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"20.54\u4e07","time":"14:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"20.66\u4e07","time":"14:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"20.75\u4e07","time":"14:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.78","rise":"0.00%","volumn":"20.93\u4e07","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"21.07\u4e07","time":"14:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.79","rise":"0.07%","volumn":"21.25\u4e07","time":"14:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"21.26\u4e07","time":"14:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"21.26\u4e07","time":"14:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.80","rise":"0.14%","volumn":"21.44\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/05","06\/06","06\/07","06\/11","06\/12"]},"cy":{"o":["15.78","15.46","15.14","14.83","14.51"]},"cyrate":{"o":["1.15%","-0.88%","-2.92%","-4.95%","-6.99%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.60","rise":"0","volumn":"2.17\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.67","rise":"0.45%","volumn":"1.75\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.71","rise":"0.71%","volumn":"2.79\u4e07","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.78","rise":"1.15%","volumn":"2.24\u4e07","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.70","rise":"0.64%","volumn":"1.32\u4e07","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.60","rise":"0.00%","volumn":"1.89\u4e07","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.58","rise":"-0.13%","volumn":"1.42\u4e07","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.53","rise":"-0.45%","volumn":"1.06\u4e07","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","volumn":"8118.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.55","rise":"-0.32%","volumn":"2645.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.52","rise":"-0.51%","volumn":"1.00\u4e07","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.52","rise":"-0.51%","volumn":"3266.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.58","rise":"-0.13%","volumn":"4576.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.55","rise":"-0.32%","volumn":"2911.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","volumn":"4009.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","volumn":"4802.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.61","rise":"0.06%","volumn":"5863.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.58","rise":"-0.13%","volumn":"3535.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","volumn":"3960.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.60","rise":"0.00%","volumn":"4314.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.59","rise":"-0.06%","volumn":"4059.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.60","rise":"0.00%","volumn":"2390.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","volumn":"1916.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.55","rise":"-0.32%","volumn":"3582.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.50","rise":"-0.64%","volumn":"7575.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.50","rise":"-0.64%","volumn":"8911.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.45","rise":"-0.96%","volumn":"7372.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.47","rise":"-0.83%","volumn":"5055.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.47","rise":"-0.83%","volumn":"2511.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","volumn":"1658.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.49","rise":"-0.71%","volumn":"5038.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.45","rise":"-0.96%","volumn":"5407.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.44","rise":"-1.03%","volumn":"3856.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","volumn":"3024.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","volumn":"2749.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","volumn":"5042.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.50","rise":"-0.64%","volumn":"3821.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.46","rise":"-0.90%","volumn":"4411.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.45","rise":"-0.96%","volumn":"4476.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","volumn":"6000.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.43","rise":"-1.09%","volumn":"8673.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.41","rise":"-1.22%","volumn":"6290.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.37","rise":"-1.47%","volumn":"1.20\u4e07","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.35","rise":"-1.60%","volumn":"8951.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.33","rise":"-1.73%","volumn":"10000.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.34","rise":"-1.67%","volumn":"1.20\u4e07","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.32","rise":"-1.79%","volumn":"9409.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.32","rise":"-1.79%","volumn":"1.22\u4e07","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.28","rise":"-2.05%","volumn":"2.39\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.20","rise":"-2.56%","volumn":"1.82\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-3.01%","volumn":"2.27\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.04","rise":"-3.59%","volumn":"1.93\u4e07","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.15","rise":"-2.88%","volumn":"1.10\u4e07","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.08","rise":"-3.33%","volumn":"1.21\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.17","rise":"-2.76%","volumn":"8495.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-3.08%","volumn":"7400.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-3.01%","volumn":"5678.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.08","rise":"-3.33%","volumn":"7201.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.07","rise":"-3.40%","volumn":"6521.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.04","rise":"-3.59%","volumn":"7061.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-3.01%","volumn":"1.03\u4e07","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.17","rise":"-2.76%","volumn":"7296.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.25","rise":"-2.24%","volumn":"2.54\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","volumn":"1.01\u4e07","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.30","rise":"-1.92%","volumn":"7757.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.26","rise":"-2.18%","volumn":"4169.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.31","rise":"-1.86%","volumn":"6299.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.29","rise":"-1.99%","volumn":"4107.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.23","rise":"-2.37%","volumn":"4520.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.21","rise":"-2.50%","volumn":"3440.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.15","rise":"-2.88%","volumn":"4680.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.16","rise":"-2.82%","volumn":"2751.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.15","rise":"-2.88%","volumn":"6763.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.14","rise":"-2.95%","volumn":"4291.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.13","rise":"-3.01%","volumn":"3420.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.11","rise":"-3.14%","volumn":"3009.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-3.08%","volumn":"5570.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.12","rise":"-3.08%","volumn":"4047.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.10","rise":"-3.21%","volumn":"4140.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.08","rise":"-3.33%","volumn":"1.38\u4e07","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.06","rise":"-3.46%","volumn":"5296.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.04","rise":"-3.59%","volumn":"5295.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.09","rise":"-3.27%","volumn":"4113.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.10","rise":"-3.21%","volumn":"4318.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.06","rise":"-3.46%","volumn":"7165.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.08","rise":"-3.33%","volumn":"5194.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.11","rise":"-3.14%","volumn":"5927.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.07","rise":"-3.40%","volumn":"3615.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.01","rise":"-3.78%","volumn":"5937.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.01","rise":"-3.78%","volumn":"9412.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.96","rise":"-4.10%","volumn":"9314.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.00","rise":"-3.85%","volumn":"5586.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.02","rise":"-3.72%","volumn":"4517.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.00","rise":"-3.85%","volumn":"5286.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.03","rise":"-3.65%","volumn":"5178.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.05","rise":"-3.53%","volumn":"6430.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.96","rise":"-4.10%","volumn":"2.11\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.08","rise":"-3.33%","volumn":"9369.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.97","rise":"-4.04%","volumn":"8978.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-4.49%","volumn":"1.94\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.89","rise":"-4.55%","volumn":"1.78\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.83","rise":"-4.94%","volumn":"7956.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.79","rise":"-5.19%","volumn":"1.20\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.81","rise":"-5.06%","volumn":"5434.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.74","rise":"-5.51%","volumn":"6060.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.75","rise":"-5.45%","volumn":"7099.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.82","rise":"-5.00%","volumn":"4972.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.75","rise":"-5.45%","volumn":"3639.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.68","rise":"-5.90%","volumn":"1.06\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.70","rise":"-5.77%","volumn":"6389.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.66","rise":"-6.03%","volumn":"1.10\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.64","rise":"-6.15%","volumn":"4596.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.66","rise":"-6.03%","volumn":"1.02\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.60","rise":"-6.41%","volumn":"4195.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.61","rise":"-6.35%","volumn":"3409.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.55","rise":"-6.73%","volumn":"6576.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.58","rise":"-6.54%","volumn":"4093.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.54","rise":"-6.79%","volumn":"3019.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.58","rise":"-6.54%","volumn":"5125.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.66","rise":"-6.03%","volumn":"4877.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.58","rise":"-6.54%","volumn":"5590.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.68","rise":"-5.90%","volumn":"4496.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.60","rise":"-6.41%","volumn":"4443.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.58","rise":"-6.54%","volumn":"2526.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.55","rise":"-6.73%","volumn":"3771.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.58","rise":"-6.54%","volumn":"2638.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.54","rise":"-6.79%","volumn":"4729.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.51","rise":"-6.99%","volumn":"4291.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.52","rise":"-6.92%","volumn":"2530.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.51","rise":"-6.99%","volumn":"3996.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.55","rise":"-6.73%","volumn":"6305.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.58","rise":"-6.54%","volumn":"3046.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.64","rise":"-6.15%","volumn":"6182.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.64","rise":"-6.15%","volumn":"2669.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.63","rise":"-6.22%","volumn":"4128.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.65","rise":"-6.09%","volumn":"5316.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-6.28%","volumn":"3911.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.65","rise":"-6.09%","volumn":"5087.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-6.28%","volumn":"4627.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.61","rise":"-6.35%","volumn":"4569.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.59","rise":"-6.47%","volumn":"6558.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.61","rise":"-6.35%","volumn":"6893.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.60","rise":"-6.41%","volumn":"7226.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.61","rise":"-6.35%","volumn":"6442.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.52","rise":"-6.92%","volumn":"1.66\u4e07","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.56","rise":"-6.67%","volumn":"9509.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.61","rise":"-6.35%","volumn":"1.31\u4e07","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.68","rise":"-5.90%","volumn":"1.74\u4e07","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.68","rise":"-5.90%","volumn":"1.56\u4e07","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.71","rise":"-5.71%","volumn":"6346.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.74","rise":"-5.51%","volumn":"1.08\u4e07","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.70","rise":"-5.77%","volumn":"6228.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.70","rise":"-5.77%","volumn":"4492.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.67","rise":"-5.96%","volumn":"4462.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.72","rise":"-5.64%","volumn":"4652.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.68","rise":"-5.90%","volumn":"3273.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"2540.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.03%","volumn":"2156.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.67","rise":"-5.96%","volumn":"2326.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"1975.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"1851.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.74","rise":"-5.51%","volumn":"2876.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.73","rise":"-5.58%","volumn":"2422.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.70","rise":"-5.77%","volumn":"1980.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.70","rise":"-5.77%","volumn":"2774.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.70","rise":"-5.77%","volumn":"2539.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"1840.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"1333.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.67","rise":"-5.96%","volumn":"1831.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.63","rise":"-6.22%","volumn":"3341.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.28%","volumn":"1641.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.28%","volumn":"1366.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.63","rise":"-6.22%","volumn":"2034.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.09%","volumn":"1228.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.28%","volumn":"1210.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.03%","volumn":"2090.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.03%","volumn":"1448.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"2353.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"1725.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.69","rise":"-5.83%","volumn":"2368.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.67","rise":"-5.96%","volumn":"1661.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.09%","volumn":"2198.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.70","rise":"-5.77%","volumn":"2659.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.75","rise":"-5.45%","volumn":"5543.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.76","rise":"-5.38%","volumn":"7344.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.76","rise":"-5.38%","volumn":"3771.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.74","rise":"-5.51%","volumn":"2858.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.75","rise":"-5.45%","volumn":"2006.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.74","rise":"-5.51%","volumn":"3638.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.76","rise":"-5.38%","volumn":"2105.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.76","rise":"-5.38%","volumn":"4959.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.77","rise":"-5.32%","volumn":"6260.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.86","rise":"-4.74%","volumn":"1.74\u4e07","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.87","rise":"-4.68%","volumn":"7903.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"5995.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.71","rise":"-5.71%","volumn":"8457.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"6486.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.92","rise":"-4.36%","volumn":"8661.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.97","rise":"-4.04%","volumn":"9187.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.02","rise":"-3.72%","volumn":"1.09\u4e07","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.04","rise":"-3.59%","volumn":"1.45\u4e07","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.96","rise":"-4.10%","volumn":"6048.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.95","rise":"-4.17%","volumn":"7085.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.92","rise":"-4.36%","volumn":"3585.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.89","rise":"-4.55%","volumn":"3272.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.88","rise":"-4.62%","volumn":"2866.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.86","rise":"-4.74%","volumn":"2592.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.85","rise":"-4.81%","volumn":"3550.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.85","rise":"-4.81%","volumn":"1824.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.85","rise":"-4.81%","volumn":"3315.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.88","rise":"-4.62%","volumn":"1948.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.86","rise":"-4.74%","volumn":"2595.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.83","rise":"-4.94%","volumn":"1885.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"1445.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.83","rise":"-4.94%","volumn":"989.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.85","rise":"-4.81%","volumn":"1362.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.85","rise":"-4.81%","volumn":"4272.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"1422.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.81","rise":"-5.06%","volumn":"2904.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"1922.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.80","rise":"-5.13%","volumn":"2168.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.82","rise":"-5.00%","volumn":"1243.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.87","rise":"-4.68%","volumn":"2217.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"2587.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"2166.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.82","rise":"-5.00%","volumn":"1773.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.78","rise":"-5.26%","volumn":"5725.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.80","rise":"-5.13%","volumn":"1908.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.83","rise":"-4.94%","volumn":"4835.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.83","rise":"-4.94%","volumn":"2317.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"1003.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"3267.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.83","rise":"-4.94%","volumn":"3208.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.84","rise":"-4.87%","volumn":"2133.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.82","rise":"-5.00%","volumn":"2034.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.81","rise":"-5.06%","volumn":"2276.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.80","rise":"-5.13%","volumn":"4434.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.79","rise":"-5.19%","volumn":"3270.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.79","rise":"-5.19%","volumn":"6406.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.78","rise":"-5.26%","volumn":"5719.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["15.64","15.36","15.07","14.79","14.50"]},"cyrate":{"o":["6.68%","4.73%","2.79%","0.85%","-1.10%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.66","rise":"0","volumn":"16.70\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.69","rise":"0.20%","volumn":"17.91\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.01","rise":"2.39%","volumn":"23.68\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.00","rise":"2.32%","volumn":"21.57\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.03","rise":"2.52%","volumn":"18.63\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.12","rise":"3.14%","volumn":"29.08\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.71","rise":"0.33%","volumn":"31.00\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.50","rise":"-1.10%","volumn":"17.65\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.74","rise":"0.54%","volumn":"15.96\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.58","rise":"-0.55%","volumn":"16.45\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.69","rise":"0.20%","volumn":"20.37\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"3.13%","volumn":"48.27\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.52","rise":"5.86%","volumn":"59.67\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.62","rise":"6.54%","volumn":"42.63\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.64","rise":"6.68%","volumn":"31.01\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.32","rise":"4.50%","volumn":"37.28\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.05","rise":"2.65%","volumn":"37.81\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.61","rise":"-0.35%","volumn":"30.99\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.77","rise":"0.74%","volumn":"20.66\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.78","rise":"0.81%","volumn":"20.51\u4e07","time":"06\/12"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/14","2024\/06\/12"]},"cy":{"o":["17.39","15.87","14.35","12.82","11.30"]},"cyrate":{"o":["12.70%","2.84%","-7.03%","-16.90%","-26.76%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"15.43","rise":"0","volumn":"14.94\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.04","rise":"3.95%","volumn":"30.48\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.11","rise":"4.41%","volumn":"21.53\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"16.11","rise":"4.41%","volumn":"26.25\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.98","rise":"3.56%","volumn":"16.55\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.68","rise":"1.62%","volumn":"15.14\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.54","rise":"0.71%","volumn":"16.47\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.69","rise":"1.68%","volumn":"11.97\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.75","rise":"2.07%","volumn":"13.59\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.84","rise":"2.66%","volumn":"13.59\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.20","rise":"4.99%","volumn":"26.61\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.26","rise":"5.38%","volumn":"24.55\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"16.43","rise":"6.48%","volumn":"17.47\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"16.36","rise":"6.03%","volumn":"23.07\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"16.18","rise":"4.86%","volumn":"14.26\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.97","rise":"3.50%","volumn":"10.99\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"16.33","rise":"5.83%","volumn":"17.44\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"16.45","rise":"6.61%","volumn":"14.09\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.60","rise":"7.58%","volumn":"27.66\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.64","rise":"7.84%","volumn":"21.30\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.28","rise":"5.51%","volumn":"27.49\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.98","rise":"3.56%","volumn":"14.35\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.02","rise":"3.82%","volumn":"15.02\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.78","rise":"2.27%","volumn":"12.09\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.55","rise":"0.78%","volumn":"17.34\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.64","rise":"1.36%","volumn":"14.00\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.41","rise":"-0.13%","volumn":"11.56\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.95","rise":"3.37%","volumn":"19.51\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.78","rise":"2.27%","volumn":"8.98\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"15.79","rise":"2.33%","volumn":"21.32\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"16.18","rise":"4.86%","volumn":"23.13\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"16.32","rise":"5.77%","volumn":"18.15\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"16.24","rise":"5.25%","volumn":"12.05\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.17","rise":"4.80%","volumn":"9.25\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"16.33","rise":"5.83%","volumn":"13.53\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"16.38","rise":"6.16%","volumn":"18.39\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.23","rise":"5.18%","volumn":"10.42\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.12","rise":"4.47%","volumn":"7.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.99","rise":"3.63%","volumn":"7.92\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.06","rise":"4.08%","volumn":"7.82\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.60","rise":"1.10%","volumn":"13.23\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.38","rise":"-0.32%","volumn":"14.90\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"14.97","rise":"-2.98%","volumn":"18.87\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.96","rise":"-3.05%","volumn":"10.51\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.00","rise":"-2.79%","volumn":"11.52\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.56","rise":"-5.64%","volumn":"18.08\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.33","rise":"-7.13%","volumn":"12.87\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.24","rise":"-7.71%","volumn":"15.79\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.73","rise":"-11.02%","volumn":"14.59\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.70","rise":"-11.21%","volumn":"11.10\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.42","rise":"-13.03%","volumn":"12.82\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.45","rise":"-12.83%","volumn":"20.66\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.22","rise":"-1.36%","volumn":"62.93\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.86","rise":"2.79%","volumn":"60.64\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.72","rise":"1.88%","volumn":"33.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"16.05","rise":"4.02%","volumn":"29.52\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"16.02","rise":"3.82%","volumn":"21.60\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"16.24","rise":"5.25%","volumn":"30.65\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"16.25","rise":"5.31%","volumn":"21.96\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"15.89","rise":"2.98%","volumn":"23.04\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"15.90","rise":"3.05%","volumn":"16.03\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"15.77","rise":"2.20%","volumn":"19.25\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"15.79","rise":"2.33%","volumn":"15.17\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"15.48","rise":"0.32%","volumn":"16.48\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"15.22","rise":"-1.36%","volumn":"13.39\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"15.24","rise":"-1.23%","volumn":"13.11\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"15.39","rise":"-0.26%","volumn":"17.68\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.20","rise":"-1.49%","volumn":"11.16\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"15.08","rise":"-2.27%","volumn":"11.44\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.95","rise":"-3.11%","volumn":"13.80\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.54","rise":"0.71%","volumn":"19.84\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.29","rise":"-0.91%","volumn":"18.54\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.93","rise":"-3.24%","volumn":"13.90\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.08","rise":"-2.27%","volumn":"13.23\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.78","rise":"8.75%","volumn":"71.44\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.95","rise":"9.85%","volumn":"109.34\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.71","rise":"8.30%","volumn":"59.55\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.32","rise":"12.25%","volumn":"100.59\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.39","rise":"12.70%","volumn":"69.47\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.27","rise":"11.92%","volumn":"72.87\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"16.87","rise":"9.33%","volumn":"57.73\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"16.93","rise":"9.72%","volumn":"45.90\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.21","rise":"5.05%","volumn":"60.52\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.65","rise":"1.43%","volumn":"47.50\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"15.67","rise":"1.56%","volumn":"45.68\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.85","rise":"-3.76%","volumn":"43.43\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.82","rise":"-3.95%","volumn":"32.21\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"-2.79%","volumn":"30.51\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"15.05","rise":"-2.46%","volumn":"33.07\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.56","rise":"0.84%","volumn":"60.76\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.85","rise":"2.72%","volumn":"50.78\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"15.98","rise":"3.56%","volumn":"41.98\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.43","rise":"0.00%","volumn":"37.66\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.22","rise":"-1.36%","volumn":"28.01\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.49","rise":"0.39%","volumn":"24.53\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"16.78","rise":"8.75%","volumn":"75.32\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"16.47","rise":"6.74%","volumn":"45.36\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.56","rise":"7.32%","volumn":"39.83\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.51","rise":"7.00%","volumn":"41.06\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.43","rise":"6.48%","volumn":"27.87\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.34","rise":"5.90%","volumn":"27.00\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"16.37","rise":"6.09%","volumn":"24.76\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.57","rise":"7.39%","volumn":"43.35\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.14","rise":"4.60%","volumn":"32.88\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.20","rise":"4.99%","volumn":"19.74\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.22","rise":"5.12%","volumn":"20.96\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"4.02%","volumn":"27.23\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.57","rise":"0.91%","volumn":"31.57\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.73","rise":"1.94%","volumn":"17.10\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.38","rise":"-0.32%","volumn":"19.08\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.38","rise":"-0.32%","volumn":"21.92\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.66","rise":"1.49%","volumn":"24.06\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.28","rise":"-0.97%","volumn":"21.43\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.09","rise":"-2.20%","volumn":"18.23\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.19","rise":"-1.56%","volumn":"15.77\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.91","rise":"-3.37%","volumn":"19.88\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.67","rise":"-4.93%","volumn":"20.75\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.95","rise":"-3.11%","volumn":"29.59\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.63","rise":"-5.18%","volumn":"29.27\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.93","rise":"-3.24%","volumn":"51.74\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.79","rise":"-4.15%","volumn":"36.92\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.65","rise":"-5.05%","volumn":"20.81\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.36","rise":"-6.93%","volumn":"20.22\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"14.22","rise":"-7.84%","volumn":"23.52\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-7.58%","volumn":"18.69\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.99","rise":"-9.33%","volumn":"17.27\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.93","rise":"-9.72%","volumn":"15.61\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.74","rise":"-10.95%","volumn":"13.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.06","rise":"-8.88%","volumn":"23.24\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.17","rise":"-8.17%","volumn":"25.09\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"14.23","rise":"-7.78%","volumn":"13.21\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.89","rise":"-9.98%","volumn":"15.00\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.88","rise":"-10.04%","volumn":"13.56\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.49","rise":"-6.09%","volumn":"38.25\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.64","rise":"-5.12%","volumn":"28.68\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.34","rise":"-7.06%","volumn":"20.59\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.32","rise":"-7.19%","volumn":"16.20\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.95","rise":"-9.59%","volumn":"18.45\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.80","rise":"-10.56%","volumn":"26.26\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.36","rise":"-13.41%","volumn":"22.78\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.41","rise":"-13.09%","volumn":"19.77\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.36","rise":"-13.41%","volumn":"19.38\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.95","rise":"-9.59%","volumn":"32.02\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.81","rise":"-10.50%","volumn":"18.39\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"13.62","rise":"-11.73%","volumn":"15.31\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.71","rise":"-11.15%","volumn":"19.33\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.19","rise":"-14.52%","volumn":"17.17\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.28","rise":"-13.93%","volumn":"26.29\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.35","rise":"-13.48%","volumn":"27.10\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.53","rise":"-18.79%","volumn":"30.27\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"12.63","rise":"-18.15%","volumn":"22.65\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"12.63","rise":"-18.15%","volumn":"24.95\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"12.97","rise":"-15.94%","volumn":"23.62\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"12.70","rise":"-17.69%","volumn":"19.46\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"12.28","rise":"-20.41%","volumn":"20.92\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.94","rise":"-22.62%","volumn":"17.81\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.55","rise":"-25.14%","volumn":"26.10\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.85","rise":"-23.20%","volumn":"25.66\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.46","rise":"-25.73%","volumn":"25.70\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.30","rise":"-26.76%","volumn":"37.46\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.25","rise":"-20.61%","volumn":"35.20\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.18","rise":"-14.58%","volumn":"49.17\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.44","rise":"-12.90%","volumn":"46.88\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.51","rise":"-12.44%","volumn":"31.36\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.33","rise":"-13.61%","volumn":"17.77\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.34","rise":"-13.54%","volumn":"27.39\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.38","rise":"-13.28%","volumn":"20.86\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.53","rise":"-12.31%","volumn":"29.97\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.76","rise":"-10.82%","volumn":"40.57\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.03","rise":"-9.07%","volumn":"31.38\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.63","rise":"-11.66%","volumn":"48.00\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.10","rise":"-8.62%","volumn":"33.71\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.24","rise":"-7.71%","volumn":"31.80\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.07","rise":"-8.81%","volumn":"27.46\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"13.83","rise":"-10.37%","volumn":"29.12\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.88","rise":"-10.04%","volumn":"23.10\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"13.52","rise":"-12.38%","volumn":"20.53\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.62","rise":"-11.73%","volumn":"16.94\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.49","rise":"-6.09%","volumn":"60.86\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.30","rise":"-7.32%","volumn":"41.55\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.27","rise":"-7.52%","volumn":"24.68\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.09","rise":"-8.68%","volumn":"22.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.06","rise":"-8.88%","volumn":"19.75\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.28","rise":"-7.45%","volumn":"31.15\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.96%","volumn":"61.36\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.54","rise":"-5.77%","volumn":"42.36\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.37","rise":"-6.87%","volumn":"28.40\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.96","rise":"-9.53%","volumn":"29.42\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.62","rise":"-11.73%","volumn":"23.50\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.00","rise":"-9.27%","volumn":"32.34\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.27","rise":"-14.00%","volumn":"26.28\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.56","rise":"-12.12%","volumn":"22.08\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"13.74","rise":"-10.95%","volumn":"18.61\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"14.22","rise":"-7.84%","volumn":"29.87\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.42","rise":"-6.55%","volumn":"39.33\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"14.26","rise":"-7.58%","volumn":"32.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.97","rise":"-9.46%","volumn":"28.07\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.57","rise":"-5.57%","volumn":"50.05\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.23","rise":"-7.78%","volumn":"39.00\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.09","rise":"-8.68%","volumn":"26.76\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.73","rise":"-11.02%","volumn":"26.46\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.04","rise":"-9.01%","volumn":"41.76\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.39","rise":"-13.22%","volumn":"29.31\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.07","rise":"-8.81%","volumn":"30.58\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.01","rise":"-9.20%","volumn":"23.16\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.59","rise":"-11.92%","volumn":"23.87\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.50","rise":"-12.51%","volumn":"15.69\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.32","rise":"-13.67%","volumn":"16.12\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.29","rise":"-13.87%","volumn":"24.48\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.57","rise":"-12.05%","volumn":"22.56\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.83","rise":"-3.89%","volumn":"86.04\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.10","rise":"-2.14%","volumn":"64.99\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.09","rise":"-2.20%","volumn":"39.59\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.30","rise":"-0.84%","volumn":"39.51\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.31","rise":"-0.78%","volumn":"24.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.93","rise":"-3.24%","volumn":"27.97\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.35","rise":"-0.52%","volumn":"56.49\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.11","rise":"-2.07%","volumn":"30.02\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.92","rise":"-3.31%","volumn":"23.03\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.87","rise":"-3.63%","volumn":"18.48\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.66","rise":"-4.99%","volumn":"16.70\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.69","rise":"-4.80%","volumn":"17.91\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.01","rise":"-2.72%","volumn":"23.68\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.00","rise":"-2.79%","volumn":"21.57\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.03","rise":"-2.59%","volumn":"18.63\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.12","rise":"-2.01%","volumn":"29.08\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.71","rise":"-4.67%","volumn":"31.00\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.50","rise":"-6.03%","volumn":"17.65\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.74","rise":"-4.48%","volumn":"15.96\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.58","rise":"-5.51%","volumn":"16.45\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.69","rise":"-4.80%","volumn":"20.37\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"-2.02%","volumn":"48.27\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.52","rise":"0.58%","volumn":"59.67\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.62","rise":"1.23%","volumn":"42.63\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.64","rise":"1.35%","volumn":"31.01\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.32","rise":"-0.72%","volumn":"37.28\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.05","rise":"-2.47%","volumn":"37.81\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.61","rise":"-5.32%","volumn":"30.99\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.77","rise":"-4.28%","volumn":"20.66\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.78","rise":"-4.22%","volumn":"20.51\u4e07","time":"06\/12"}]}}}

15.06
1.89%
14.99
1.40%
14.91
0.91%
14.84
0.42%
14.77
-0.07%

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

15.78
1.15%
15.46
-0.88%
15.14
-2.92%
14.83
-4.95%
14.51
-6.99%

06/05
06/06
06/07
06/11
06/12

15.64
6.68%
15.36
4.73%
15.07
2.79%
14.79
0.85%
14.50
-1.10%

2024/05/15
2024/06/12

17.39
12.70%
15.87
2.84%
14.35
-7.03%
12.82
-16.90%
11.30
-26.76%

2023/06/14
2024/06/12

资讯
公告
股圈
研报

- 6月13日晚间利好消息一览（名单）
  2小时前
- 欣旺达：第一代全固态电池最新安时级样品可实现大于1000周稳定循环
  6小时前
查看更多资讯

查看欣旺达更多内容

数据由九方智投提供

欣旺达14.74 0.24(1.66%)股票价格行情走势图东方财富网

提供欣旺达(300207)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及欣旺达(300207)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

欣旺达_最新资讯

资讯聚合

欣旺达电子股份有限公司

欣旺达20余年的发展历程中,一如既往的坚定和团结,最终形成了“成就客户、自我批判、诚信本分、激情奋斗、团队合作”的欣旺达独特文化。查看详情让雄心拥抱机遇高...

sunwoda.com

欣旺达

以下城市有相关地点，请选择：

深圳市(41) 惠州市(20) 南京市(8) 金华市(8) 宜春市(1) 黄冈市(2)

为你推荐

360地图查看更多

欣旺达(300207)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 300207 欣旺达 13.89 -1.84 -0.245 -0.373 -16.840 -6296 -1413 -4883 707 5590 -11.76 -2.79 -9.8 -2.2 -7.6 1.1 8.7 66 .8 -0.248 -0.374 -0.249 -0.375 0 0 39105 ...

shdjt.com 6月7日

欣旺达股票数据资料信息东方财富网

欣旺达最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三板公告停盘公告复盘公告中小板公告业绩快报业绩预告东方财富网数据中心 欣旺达个股...

东方财富网数据 6月6日

欣旺达(300207)资金流向数据中心

欣旺达(300207)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比净额净占比净额净占比净额 ...

东方财富网

欣旺达(300207)个股分析牛叉诊股

牛叉诊股为你提供欣旺达(300207)股票的最新行情、资讯和评论,最准确的个股分析及评测 ... 欣旺达,深证成指,电力设备指数压力支撑该股压力位为14.57元,支撑位为14.40元。 [{...

同花顺财经 6月7日

没有更多结果了~

意见反馈
页面反馈