海康威视_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐海康威视售后服务电话海康威视官网网站海康威视股吧海康威视公司简介海康威视摄像头海康威视招聘海康威视官网海康威视公司海康威视的官方网站海康威视官方网站官网

海康威视-引领智能物联新未来

海康威视以全面的感知技术,帮助人、物更好地链接,构筑智能世界的基础;以丰富的智能产品,洞察和满足多样化需求,让智能触手可及;以创新的智能物联应用,建设便捷、高效、...

hikvision.com

海康威视[002415]

-0.05（-0.15%）

2024-05-31 15:00:00已收盘（北京时间）

今开
32.70
最高
32.79
市盈率

昨收
32.66
最低
32.56
总市值
3042.71亿

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":["32.78","32.73","32.67","32.62","32.57"]},"cyrate":{"o":["0.37%","0.21%","0.05%","-0.11%","-0.28%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"214.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"2109.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"3205.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"4166.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"5546.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"6619.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"7515.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"9530.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"1.15\u4e07","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"1.19\u4e07","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"1.23\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"1.31\u4e07","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"1.39\u4e07","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"1.49\u4e07","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"1.54\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"1.59\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"1.67\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"1.77\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"1.83\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"1.88\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"1.92\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"2.05\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"2.20\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"2.25\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"2.30\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"2.34\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"2.42\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"2.66\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"2.84\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"2.87\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"2.99\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"3.16\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"3.32\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"3.44\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.49\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.53\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"3.63\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"3.69\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.71\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"3.73\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.77\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"3.80\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.82\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"3.86\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.89\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.93\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.95\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"3.97\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"4.01\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"4.05\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"4.08\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"4.09\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"4.13\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"4.20\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"4.27\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"4.31\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"4.33\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"4.35\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"4.41\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"4.45\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"4.49\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"4.54\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"4.56\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"4.59\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"4.63\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"4.71\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"4.74\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"4.76\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"4.80\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"4.85\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"4.88\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"4.91\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"4.96\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"4.99\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"5.02\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"5.03\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"5.07\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"5.15\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"5.19\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"5.21\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"5.23\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.64","rise":"-0.06%","volumn":"5.28\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"5.33\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"5.35\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"5.59\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"5.62\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"6.11\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"6.21\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"6.25\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.73","rise":"0.21%","volumn":"6.64\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"6.76\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.71","rise":"0.15%","volumn":"6.85\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.71","rise":"0.15%","volumn":"6.90\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"6.92\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.71","rise":"0.15%","volumn":"6.96\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"7.01\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"7.10\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"7.17\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"7.21\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"7.26\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.74","rise":"0.24%","volumn":"7.33\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.73","rise":"0.21%","volumn":"7.41\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"7.44\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"7.76\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"7.88\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"7.95\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.74","rise":"0.24%","volumn":"8.01\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"8.07\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"8.21\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"8.30\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"8.35\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"8.40\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"8.48\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"8.52\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"8.56\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"8.60\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"8.62\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.77","rise":"0.34%","volumn":"8.66\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.78","rise":"0.37%","volumn":"8.74\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.77","rise":"0.34%","volumn":"8.80\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.77","rise":"0.34%","volumn":"8.87\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.77","rise":"0.34%","volumn":"9.00\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.78","rise":"0.37%","volumn":"9.04\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.08\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.11\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.14\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.16\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.19\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.21\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.76","rise":"0.31%","volumn":"9.24\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"9.27\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.73","rise":"0.21%","volumn":"9.32\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.74","rise":"0.24%","volumn":"9.34\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.73","rise":"0.21%","volumn":"9.38\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.74","rise":"0.24%","volumn":"9.43\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"9.46\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.74","rise":"0.24%","volumn":"9.47\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.75","rise":"0.28%","volumn":"9.50\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.73","rise":"0.21%","volumn":"9.53\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.73","rise":"0.21%","volumn":"9.58\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.72","rise":"0.18%","volumn":"9.64\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"9.83\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"9.89\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"9.99\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.02\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.07\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.11\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.13\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.16\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.18\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.24\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.44\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.54\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.57\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.62\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"10.67\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"10.69\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.71\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.75\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.76\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.78\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"10.81\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.84\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"10.87\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.89\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"10.94\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"10.98\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"11.00\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"11.04\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"11.07\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"11.11\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"11.14\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"11.20\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"11.22\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.70","rise":"0.12%","volumn":"11.27\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.69","rise":"0.09%","volumn":"11.30\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.67","rise":"0.03%","volumn":"11.53\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"11.58\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.68","rise":"0.06%","volumn":"11.62\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"11.65\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"11.68\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"11.73\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.66","rise":"0.00%","volumn":"11.79\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"11.98\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.07\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"12.13\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"12.23\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"12.32\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.40\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.65","rise":"-0.03%","volumn":"12.45\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"12.48\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.51\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.53\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.57\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"12.64\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"12.71\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"12.74\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.75\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.77\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.79\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"12.89\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"12.94\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"12.98\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"13.03\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"13.09\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"13.14\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"13.20\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"13.25\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"13.27\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"13.30\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"13.36\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"13.39\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"13.43\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"13.51\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"13.53\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"13.60\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"13.65\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"13.71\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"13.78\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"13.86\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"13.97\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.57","rise":"-0.28%","volumn":"14.08\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.57","rise":"-0.28%","volumn":"14.15\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"14.21\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.60","rise":"-0.18%","volumn":"14.23\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"14.26\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"14.31\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"14.35\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"14.40\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.57","rise":"-0.28%","volumn":"14.44\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.58","rise":"-0.24%","volumn":"14.49\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.59","rise":"-0.21%","volumn":"14.57\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"14.71\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"14.76\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"14.80\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"14.83\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.63","rise":"-0.09%","volumn":"14.88\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"14.95\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"14.96\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.62","rise":"-0.12%","volumn":"14.96\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"32.61","rise":"-0.15%","volumn":"15.05\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["32.79","32.56","32.34","32.12","31.89"]},"cyrate":{"o":["0.58%","-0.11%","-0.80%","-1.49%","-2.18%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0","volumn":"8547.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.62","rise":"0.06%","volumn":"8519.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.18%","volumn":"7563.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"0.21%","volumn":"6696.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.31%","volumn":"3531.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.18%","volumn":"4308.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"0.21%","volumn":"4664.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.18%","volumn":"3929.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.61","rise":"0.03%","volumn":"4758.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.12%","volumn":"3482.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-0.09%","volumn":"4193.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-0.18%","volumn":"6024.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-0.34%","volumn":"3777.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-0.34%","volumn":"2571.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.41","rise":"-0.58%","volumn":"7123.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-0.43%","volumn":"1979.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-0.37%","volumn":"2317.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-0.28%","volumn":"2137.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-0.28%","volumn":"2325.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-0.28%","volumn":"2586.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-0.28%","volumn":"1599.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-0.09%","volumn":"1829.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.55","rise":"-0.15%","volumn":"1594.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-0.09%","volumn":"1363.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"-0.03%","volumn":"3914.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"0.21%","volumn":"3629.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.09%","volumn":"2149.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.00%","volumn":"2146.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.12%","volumn":"2109.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.61","rise":"0.03%","volumn":"2388.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.12%","volumn":"2630.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.18%","volumn":"3883.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.18%","volumn":"2671.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"0.21%","volumn":"1866.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"0.21%","volumn":"2307.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.18%","volumn":"2826.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.12%","volumn":"3102.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.12%","volumn":"1430.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"0.25%","volumn":"1744.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.12%","volumn":"2593.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.00%","volumn":"2659.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.58","rise":"-0.06%","volumn":"3645.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-0.25%","volumn":"5585.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"-0.12%","volumn":"3883.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-0.25%","volumn":"2689.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-0.34%","volumn":"5219.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-0.34%","volumn":"4577.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-0.37%","volumn":"4106.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.02","rise":"-1.78%","volumn":"1.50\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"31.99","rise":"-1.87%","volumn":"2.12\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.06","rise":"-1.66%","volumn":"1.01\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.07","rise":"-1.63%","volumn":"1.15\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.02","rise":"-1.78%","volumn":"8381.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.12","rise":"-1.47%","volumn":"1.34\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.01","rise":"-1.81%","volumn":"5168.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.00","rise":"-1.84%","volumn":"6568.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"31.89","rise":"-2.18%","volumn":"1.02\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"31.97","rise":"-1.93%","volumn":"7704.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.00","rise":"-1.84%","volumn":"5924.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"31.97","rise":"-1.93%","volumn":"3673.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.03","rise":"-1.75%","volumn":"3449.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.15","rise":"-1.38%","volumn":"7377.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.06","rise":"-1.66%","volumn":"5823.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.10","rise":"-1.53%","volumn":"3437.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.08","rise":"-1.60%","volumn":"4065.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.15","rise":"-1.38%","volumn":"3998.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.11","rise":"-1.50%","volumn":"1934.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.13","rise":"-1.44%","volumn":"2310.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.11","rise":"-1.50%","volumn":"4936.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.14","rise":"-1.41%","volumn":"1953.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.14","rise":"-1.41%","volumn":"1367.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.15","rise":"-1.38%","volumn":"1426.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.14","rise":"-1.41%","volumn":"3187.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.20","rise":"-1.23%","volumn":"2990.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.31","rise":"-0.89%","volumn":"5821.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.32","rise":"-0.86%","volumn":"2931.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.31","rise":"-0.89%","volumn":"2769.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.45","rise":"-0.46%","volumn":"5360.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.43","rise":"-0.52%","volumn":"5156.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.42","rise":"-0.55%","volumn":"2400.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.52","rise":"-0.25%","volumn":"5301.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.50","rise":"-0.31%","volumn":"2171.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.45","rise":"-0.46%","volumn":"3115.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.47","rise":"-0.40%","volumn":"2356.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.51","rise":"-0.28%","volumn":"2449.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.56","rise":"-0.12%","volumn":"5784.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.57","rise":"-0.09%","volumn":"4722.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.53","rise":"-0.21%","volumn":"3147.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.54","rise":"-0.18%","volumn":"3574.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.50","rise":"-0.31%","volumn":"3017.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.52","rise":"-0.25%","volumn":"3824.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.54","rise":"-0.18%","volumn":"3629.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.53","rise":"-0.21%","volumn":"3825.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.59","rise":"-0.03%","volumn":"5343.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.59","rise":"-0.03%","volumn":"4357.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.58","rise":"-0.06%","volumn":"5229.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.38","rise":"-0.67%","volumn":"7816.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.52%","volumn":"3634.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.49%","volumn":"3798.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.60","rise":"0.00%","volumn":"4486.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.71","rise":"0.34%","volumn":"1.01\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.73","rise":"0.40%","volumn":"3329.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.72","rise":"0.37%","volumn":"6232.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.78","rise":"0.55%","volumn":"4901.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.71","rise":"0.34%","volumn":"4109.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.65","rise":"0.15%","volumn":"5042.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.63","rise":"0.09%","volumn":"2690.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.62","rise":"0.06%","volumn":"3327.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.65","rise":"0.15%","volumn":"2054.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.61","rise":"0.03%","volumn":"2241.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.57","rise":"-0.09%","volumn":"2672.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.52","rise":"-0.25%","volumn":"2271.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.60","rise":"0.00%","volumn":"1954.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.61","rise":"0.03%","volumn":"957.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.66","rise":"0.18%","volumn":"1917.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.58","rise":"-0.06%","volumn":"2358.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.62","rise":"0.06%","volumn":"1089.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.61","rise":"0.03%","volumn":"2185.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.64","rise":"0.12%","volumn":"1281.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.67","rise":"0.21%","volumn":"962.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.72","rise":"0.37%","volumn":"2588.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.70","rise":"0.31%","volumn":"2416.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.65","rise":"0.15%","volumn":"1500.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.62","rise":"0.06%","volumn":"1663.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.61","rise":"0.03%","volumn":"1335.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.63","rise":"0.09%","volumn":"1413.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.58","rise":"-0.06%","volumn":"3510.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.62","rise":"0.06%","volumn":"1338.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.61","rise":"0.03%","volumn":"2650.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.62","rise":"0.06%","volumn":"3058.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"-0.03%","volumn":"2053.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"-0.03%","volumn":"1847.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.56","rise":"-0.12%","volumn":"2406.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.56","rise":"-0.12%","volumn":"2174.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.54","rise":"-0.18%","volumn":"2127.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.55","rise":"-0.15%","volumn":"2567.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.58","rise":"-0.06%","volumn":"2268.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.61","rise":"0.03%","volumn":"1958.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.63","rise":"0.09%","volumn":"2472.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.60","rise":"0.00%","volumn":"2256.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.62","rise":"0.06%","volumn":"3918.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.60","rise":"0.00%","volumn":"2983.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.60","rise":"0.00%","volumn":"3637.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"-0.03%","volumn":"2404.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.69","rise":"0.28%","volumn":"6929.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"4113.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.65","rise":"0.15%","volumn":"3716.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"2286.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"2679.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"8430.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.69","rise":"0.28%","volumn":"3912.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"1762.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"1925.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"2320.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"3204.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"3263.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"1876.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.65","rise":"0.15%","volumn":"3055.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.65","rise":"0.15%","volumn":"2033.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"1600.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"1606.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"1429.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"1.08\u4e07","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.72","rise":"0.37%","volumn":"2927.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"2249.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.69","rise":"0.28%","volumn":"2383.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"2772.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.69","rise":"0.28%","volumn":"2332.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"2382.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"1016.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"1607.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"2719.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"1943.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"1932.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"1888.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"3152.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"8549.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.78","rise":"0.55%","volumn":"5152.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.73","rise":"0.40%","volumn":"2163.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.75","rise":"0.46%","volumn":"4688.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.72","rise":"0.37%","volumn":"3212.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.64","rise":"0.12%","volumn":"3376.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.63","rise":"0.09%","volumn":"2233.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.61","rise":"0.03%","volumn":"3268.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.64","rise":"0.12%","volumn":"3024.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"2691.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"4181.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.67","rise":"0.21%","volumn":"1643.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.66","rise":"0.18%","volumn":"3805.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.68","rise":"0.25%","volumn":"3176.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"3984.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"0.31%","volumn":"3106.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.54","rise":"-0.18%","volumn":"6515.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.51","rise":"-0.28%","volumn":"4319.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.55","rise":"-0.15%","volumn":"3869.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.72","rise":"0.37%","volumn":"5308.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.74","rise":"0.43%","volumn":"4243.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.79","rise":"0.58%","volumn":"8169.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.70","rise":"0.31%","volumn":"5313.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.67","rise":"0.21%","volumn":"3839.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"2528.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"0.18%","volumn":"1753.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"4726.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"2116.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"2197.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"1913.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"0.18%","volumn":"808.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"1420.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"1796.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"1710.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.06%","volumn":"1544.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"2156.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.68","rise":"0.25%","volumn":"1209.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.73","rise":"0.40%","volumn":"1472.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.74","rise":"0.43%","volumn":"2104.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.28%","volumn":"2467.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"5191.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.51","rise":"-0.28%","volumn":"7480.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.49","rise":"-0.34%","volumn":"4459.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.42","rise":"-0.55%","volumn":"5619.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.56","rise":"-0.12%","volumn":"3162.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.58","rise":"-0.06%","volumn":"1599.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"883.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"1255.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.28%","volumn":"3595.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"1144.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.28%","volumn":"2391.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.70","rise":"0.31%","volumn":"1722.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.68","rise":"0.25%","volumn":"1464.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.69","rise":"0.28%","volumn":"1400.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.63","rise":"0.09%","volumn":"1470.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.68","rise":"0.25%","volumn":"1969.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"2113.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.65","rise":"0.15%","volumn":"3443.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.63","rise":"0.09%","volumn":"2520.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.06%","volumn":"2699.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.06%","volumn":"3181.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.62","rise":"0.06%","volumn":"2176.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.64","rise":"0.12%","volumn":"2720.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"0.18%","volumn":"2961.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["33.03","32.73","32.44","32.14","31.84"]},"cyrate":{"o":["2.55%","1.62%","0.70%","-0.23%","-1.15%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.21","rise":"0","volumn":"23.66\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.86","rise":"2.02%","volumn":"44.55\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.73","rise":"1.61%","volumn":"22.54\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.84","rise":"-1.15%","volumn":"42.29\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.15","rise":"-0.19%","volumn":"21.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.19%","volumn":"28.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.32","rise":"0.34%","volumn":"22.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.63","rise":"1.30%","volumn":"24.14\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.31","rise":"0.31%","volumn":"21.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-0.06%","volumn":"23.14\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"1.80%","volumn":"21.46\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"2.39%","volumn":"29.80\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"2.20%","volumn":"24.91\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.55%","volumn":"15.69\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"0.84%","volumn":"20.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"0.84%","volumn":"17.12\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.58","rise":"1.15%","volumn":"25.35\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"1.18%","volumn":"13.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"1.52%","volumn":"15.45\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"1.40%","volumn":"14.01\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["36.34","34.62","32.90","31.17","29.45"]},"cyrate":{"o":["3.80%","-1.12%","-6.04%","-10.96%","-15.88%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.01","rise":"0","volumn":"29.60\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.10","rise":"0.26%","volumn":"34.18\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"34.00","rise":"-2.88%","volumn":"31.11\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"33.82","rise":"-3.40%","volumn":"24.49\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"33.65","rise":"-3.88%","volumn":"18.57\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.46","rise":"-10.14%","volumn":"118.65\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"30.85","rise":"-11.88%","volumn":"81.39\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.68","rise":"-6.66%","volumn":"78.13\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.47","rise":"-7.26%","volumn":"46.23\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.54","rise":"-7.06%","volumn":"36.97\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"34.24","rise":"-2.20%","volumn":"62.58\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.25","rise":"0.69%","volumn":"70.49\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"35.44","rise":"1.23%","volumn":"50.59\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.26","rise":"-2.14%","volumn":"39.55\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.94","rise":"-5.91%","volumn":"42.36\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.20","rise":"-5.17%","volumn":"34.78\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.84","rise":"-6.20%","volumn":"36.99\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.47","rise":"-7.26%","volumn":"25.91\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.21","rise":"-8.00%","volumn":"34.22\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"32.50","rise":"-7.17%","volumn":"34.64\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.69","rise":"-3.77%","volumn":"58.29\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.37","rise":"-4.68%","volumn":"29.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.98","rise":"-5.80%","volumn":"27.81\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.40","rise":"-7.46%","volumn":"23.18\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.15","rise":"-5.31%","volumn":"26.39\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.30","rise":"-4.88%","volumn":"20.81\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.39","rise":"-4.63%","volumn":"29.99\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.98","rise":"-2.94%","volumn":"25.68\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.75","rise":"-3.60%","volumn":"22.48\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.31","rise":"-4.86%","volumn":"16.94\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.17","rise":"-5.26%","volumn":"17.07\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.39","rise":"-4.63%","volumn":"13.53\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.92","rise":"-5.97%","volumn":"18.51\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.52","rise":"-7.11%","volumn":"14.67\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"32.05","rise":"-8.45%","volumn":"19.48\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.59","rise":"-4.06%","volumn":"36.60\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.21","rise":"-5.14%","volumn":"17.48\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.79","rise":"-3.48%","volumn":"30.17\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.62","rise":"-1.11%","volumn":"37.49\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.42","rise":"1.17%","volumn":"45.24\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.10","rise":"0.26%","volumn":"26.44\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.76","rise":"-0.71%","volumn":"16.09\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.63","rise":"-1.09%","volumn":"19.39\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.65","rise":"1.83%","volumn":"34.80\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.68","rise":"1.91%","volumn":"38.43\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.43","rise":"1.20%","volumn":"17.30\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.08","rise":"0.20%","volumn":"13.37\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.30","rise":"0.83%","volumn":"14.11\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.36","rise":"-1.86%","volumn":"28.81\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.06","rise":"-2.71%","volumn":"18.75\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.92","rise":"-3.11%","volumn":"20.45\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.84","rise":"-6.20%","volumn":"22.90\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.50","rise":"-4.31%","volumn":"18.20\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.00","rise":"-5.74%","volumn":"16.89\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.47","rise":"-4.40%","volumn":"31.67\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"34.29","rise":"-2.06%","volumn":"26.23\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.28","rise":"-4.94%","volumn":"27.10\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.29","rise":"-4.91%","volumn":"18.28\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.38","rise":"-7.51%","volumn":"25.47\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.14","rise":"-5.34%","volumn":"37.31\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.46","rise":"-1.57%","volumn":"29.42\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.55","rise":"-1.31%","volumn":"23.95\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.38","rise":"-1.80%","volumn":"13.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.65","rise":"-1.03%","volumn":"18.27\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"34.91","rise":"-0.29%","volumn":"27.66\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.63","rise":"-1.09%","volumn":"23.96\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.27","rise":"-2.11%","volumn":"24.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.40","rise":"-4.60%","volumn":"22.72\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.08","rise":"-5.51%","volumn":"16.28\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.10","rise":"-5.46%","volumn":"26.92\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.87","rise":"-6.11%","volumn":"21.04\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.33","rise":"-7.65%","volumn":"31.61\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"32.34","rise":"-7.63%","volumn":"19.11\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"31.65","rise":"-9.60%","volumn":"33.58\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.59","rise":"-9.77%","volumn":"20.09\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"30.95","rise":"-11.60%","volumn":"35.74\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.11","rise":"-11.14%","volumn":"16.88\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.02","rise":"-11.40%","volumn":"13.54\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.30","rise":"-7.74%","volumn":"30.29\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.15","rise":"-8.17%","volumn":"17.84\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"32.59","rise":"-6.91%","volumn":"34.11\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.55","rise":"-7.03%","volumn":"14.82\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.90","rise":"-6.03%","volumn":"19.45\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"33.11","rise":"-5.43%","volumn":"21.85\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.91","rise":"-6.00%","volumn":"16.41\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.28","rise":"-4.94%","volumn":"18.08\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.70","rise":"-3.74%","volumn":"21.08\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.51","rise":"-4.28%","volumn":"16.25\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"32.87","rise":"-6.11%","volumn":"14.86\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.04","rise":"-5.63%","volumn":"14.58\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.79","rise":"-6.34%","volumn":"12.55\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"32.34","rise":"-7.63%","volumn":"13.28\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"31.79","rise":"-9.20%","volumn":"14.71\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.90","rise":"-6.03%","volumn":"38.21\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.97","rise":"-5.83%","volumn":"28.53\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.37","rise":"-1.83%","volumn":"44.78\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.44","rise":"-1.63%","volumn":"24.67\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"35.00","rise":"-0.03%","volumn":"34.45\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.66","rise":"1.86%","volumn":"36.48\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.55","rise":"1.54%","volumn":"22.42\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"35.27","rise":"0.74%","volumn":"20.80\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.97","rise":"-0.11%","volumn":"14.58\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.91","rise":"-0.29%","volumn":"16.47\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"36.03","rise":"2.91%","volumn":"34.56\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"35.96","rise":"2.71%","volumn":"25.34\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.32","rise":"3.74%","volumn":"25.54\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.17","rise":"3.31%","volumn":"24.43\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.28","rise":"3.63%","volumn":"17.58\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.34","rise":"3.80%","volumn":"18.44\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"35.59","rise":"1.66%","volumn":"23.42\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"35.75","rise":"2.11%","volumn":"19.14\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"35.10","rise":"0.26%","volumn":"17.18\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"34.81","rise":"-0.57%","volumn":"19.83\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"34.89","rise":"-0.34%","volumn":"17.96\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"34.97","rise":"-0.11%","volumn":"17.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"34.65","rise":"-1.03%","volumn":"12.59\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"34.95","rise":"-0.17%","volumn":"12.84\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"34.91","rise":"-0.29%","volumn":"15.07\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.38","rise":"-1.80%","volumn":"17.49\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.38","rise":"-1.80%","volumn":"12.33\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.12","rise":"-2.54%","volumn":"12.50\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.89","rise":"-3.20%","volumn":"13.06\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.60","rise":"-1.17%","volumn":"20.25\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.00","rise":"-2.88%","volumn":"19.88\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.90","rise":"-6.03%","volumn":"22.45\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.70","rise":"-6.60%","volumn":"17.07\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.19","rise":"-8.05%","volumn":"24.77\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.75","rise":"-9.31%","volumn":"42.86\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.28","rise":"-4.94%","volumn":"41.22\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.12","rise":"-5.40%","volumn":"24.80\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"32.60","rise":"-6.88%","volumn":"17.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"32.42","rise":"-7.40%","volumn":"13.77\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"32.41","rise":"-7.43%","volumn":"11.37\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.24","rise":"-7.91%","volumn":"12.69\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"32.42","rise":"-7.40%","volumn":"13.15\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"31.90","rise":"-8.88%","volumn":"15.63\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"31.98","rise":"-8.65%","volumn":"17.88\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"31.80","rise":"-9.17%","volumn":"19.41\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"32.04","rise":"-8.48%","volumn":"16.32\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"31.90","rise":"-8.88%","volumn":"16.31\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.04","rise":"-8.48%","volumn":"16.72\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"32.95","rise":"-5.88%","volumn":"29.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"33.82","rise":"-3.40%","volumn":"33.23\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"32.87","rise":"-6.11%","volumn":"38.42\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.16","rise":"-8.14%","volumn":"30.48\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"31.68","rise":"-9.51%","volumn":"34.03\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.53","rise":"-9.94%","volumn":"23.48\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.78","rise":"-12.08%","volumn":"30.36\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"30.25","rise":"-13.60%","volumn":"41.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"29.45","rise":"-15.88%","volumn":"29.20\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.96","rise":"-14.42%","volumn":"32.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"-15.65%","volumn":"29.03\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"29.60","rise":"-15.45%","volumn":"28.84\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"29.77","rise":"-14.97%","volumn":"22.77\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.08","rise":"-14.08%","volumn":"35.93\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.73","rise":"-12.23%","volumn":"43.26\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.78","rise":"-12.08%","volumn":"27.62\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.99","rise":"-14.34%","volumn":"31.47\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.84","rise":"-14.77%","volumn":"33.03\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"30.48","rise":"-12.94%","volumn":"26.72\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.16","rise":"-11.00%","volumn":"27.73\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"30.80","rise":"-12.03%","volumn":"25.68\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.60","rise":"-12.60%","volumn":"18.52\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"30.92","rise":"-11.68%","volumn":"38.82\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"31.02","rise":"-11.40%","volumn":"30.87\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.98","rise":"-11.51%","volumn":"25.69\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"30.18","rise":"-13.80%","volumn":"33.52\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.20","rise":"-13.74%","volumn":"37.72\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.65","rise":"-9.60%","volumn":"41.75\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.03","rise":"-8.51%","volumn":"37.65\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.75","rise":"-6.46%","volumn":"41.46\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"32.90","rise":"-6.03%","volumn":"37.88\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"33.01","rise":"-5.71%","volumn":"26.27\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.08","rise":"-5.51%","volumn":"32.16\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"33.42","rise":"-4.54%","volumn":"26.21\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.69","rise":"-3.77%","volumn":"27.81\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.39","rise":"-4.63%","volumn":"27.28\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.05","rise":"-2.74%","volumn":"38.59\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.60","rise":"-4.03%","volumn":"42.39\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.05","rise":"-2.74%","volumn":"34.76\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.78","rise":"-0.66%","volumn":"47.08\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"34.10","rise":"-2.60%","volumn":"51.74\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.62","rise":"-1.11%","volumn":"69.50\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"33.52","rise":"-4.26%","volumn":"52.28\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"33.05","rise":"-5.60%","volumn":"37.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.03","rise":"-5.66%","volumn":"33.59\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"33.30","rise":"-4.88%","volumn":"34.74\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"33.45","rise":"-4.46%","volumn":"40.38\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"33.11","rise":"-5.43%","volumn":"35.35\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.57","rise":"-6.97%","volumn":"32.85\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.36","rise":"-7.57%","volumn":"41.34\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.61","rise":"-6.86%","volumn":"40.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.42","rise":"-7.40%","volumn":"33.09\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"32.57","rise":"-6.97%","volumn":"32.54\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.46","rise":"-7.28%","volumn":"30.10\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"31.83","rise":"-9.08%","volumn":"35.79\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"31.75","rise":"-9.31%","volumn":"29.75\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"31.45","rise":"-10.17%","volumn":"27.43\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.55","rise":"-9.88%","volumn":"29.91\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"31.65","rise":"-9.60%","volumn":"28.07\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"31.26","rise":"-10.71%","volumn":"29.51\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.95","rise":"-8.74%","volumn":"39.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.29","rise":"-10.63%","volumn":"34.64\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"30.88","rise":"-11.80%","volumn":"34.31\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"30.70","rise":"-12.31%","volumn":"22.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.94","rise":"-11.63%","volumn":"25.63\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.28","rise":"-13.51%","volumn":"26.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.34","rise":"-13.34%","volumn":"20.76\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.02","rise":"-14.25%","volumn":"24.93\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.29","rise":"-13.48%","volumn":"30.81\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.66","rise":"-12.43%","volumn":"48.66\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.21","rise":"-10.85%","volumn":"39.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.07","rise":"-11.25%","volumn":"36.60\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.20","rise":"-10.88%","volumn":"33.44\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"-8.74%","volumn":"62.79\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.70","rise":"-9.45%","volumn":"34.65\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.61","rise":"-9.71%","volumn":"30.96\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.74","rise":"-9.34%","volumn":"31.84\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"-8.68%","volumn":"46.68\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.36","rise":"-7.57%","volumn":"48.95\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.21","rise":"-8.00%","volumn":"23.66\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.86","rise":"-6.14%","volumn":"44.55\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.73","rise":"-6.51%","volumn":"22.54\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.84","rise":"-9.05%","volumn":"42.29\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.15","rise":"-8.17%","volumn":"21.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"-7.83%","volumn":"28.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.32","rise":"-7.68%","volumn":"22.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.63","rise":"-6.80%","volumn":"24.14\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.31","rise":"-7.71%","volumn":"21.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-8.05%","volumn":"23.14\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"-6.34%","volumn":"21.46\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"-5.80%","volumn":"29.80\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"-5.97%","volumn":"24.91\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-5.66%","volumn":"15.69\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"-7.23%","volumn":"20.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-7.23%","volumn":"17.12\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"32.58","rise":"-6.94%","volumn":"25.35\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.59","rise":"-6.91%","volumn":"13.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.70","rise":"-6.60%","volumn":"15.45\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"32.66","rise":"-6.71%","volumn":"14.01\u4e07","time":"05\/30"}]}}}

32.78
0.37%
32.73
0.21%
32.67
0.05%
32.62
-0.11%
32.57
-0.28%

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

32.79
0.58%
32.56
-0.11%
32.34
-0.80%
32.12
-1.49%
31.89
-2.18%

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

33.03
2.55%
32.73
1.62%
32.44
0.70%
32.14
-0.23%
31.84
-1.15%

2024/04/30
2024/05/30

36.34
3.80%
34.62
-1.12%
32.90
-6.04%
31.17
-10.96%
29.45
-15.88%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 5月十大牛股出炉：英力股份涨近178%问鼎榜首
  15小时前
- 海康威视股票分析报告-20240531收盘下跌0.15%
  1天前
查看更多资讯

查看海康威视更多内容

数据由九方智投提供

软件产品- 海康威视Hikvision

海康威视致力于打造以“绿色能源网、智能控制网、多维信息网”为基本组成的新型交通路网结构,利用多元物联传感器实现人、车、路、环境、状态的综合感知与特征研判,面...

海康威视

海康威视官网 www.hikvision.com 网址导航 ETT.CC

海康威视官网,hikvision,海康威视,智能监控,dvr,硬盘录像机,摄像机,安防,视频监控,海康威视硬盘录像机,海康威视硬盘录像机报价,海康威视摄像机,海康威视硬盘录像机说明书,...

亿推 5月28日

海康威视(002415) 股票价格行情走势图东方财富网

提供海康威视(002415)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及海康威视(002415)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

海康威视33.88(0.56%) 股票行情新浪财经新浪网

新浪财经为您提供海康威视(002415)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与海康威视(002415)股票相关...

新浪财经

海康威视

正在定位您的位置

取消

以下城市有相关地点，请选择：

郑州市(7) 广安市(3) 自贡市(2) 青岛市(4) 宣城市(4) 云浮市(3)

为你推荐

360地图查看更多

海康威视_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.hikvision.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

海康威视_360视频搜索

视频聚合

海康威视_精选商品信息

【整点秒杀】海康威视摄影头臻全彩夜视摄像头手机远程监控器
参考价:￥479
海康威视4K行车记录仪24年新款超高清夜视车载停车远程监控C8pro
参考价:￥689
海康威视40Gbps M.2雷电4/3硬盘盒Type-C USB4移动NVMe固态硬盘盒
参考价:￥499
海康威视M.2 NVMe协议移动固态硬盘盒全铝SSD外置笔记本电脑盒子
参考价:￥49

查看海康威视更多优惠

没有更多结果了~

意见反馈
页面反馈