国泰君安_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐国泰君安官方网站国泰君安是做什么的国泰君安app 国泰君安大智慧国泰君安证券国泰君安官网首页国泰君安官方网站首页国泰君安证券官方网站国泰君安证券公司官网国泰君安证券公司简介

金融产品有风险，投资需谨慎。

国泰君安[601211]

-0.29（-2.08%）

2024-06-03 15:00:00已收盘（北京时间）

今开
13.91
最高
13.92
市盈率

昨收
13.94
最低
13.55
总市值
1215.36亿

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":["13.91","13.82","13.73","13.65","13.56"]},"cyrate":{"o":["-0.22%","-0.84%","-1.47%","-2.10%","-2.73%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.91","rise":"-0.22%","volumn":"2296.00","time":"09:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.82","rise":"-0.86%","volumn":"1.65\u4e07","time":"09:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.80","rise":"-1.00%","volumn":"2.35\u4e07","time":"09:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"3.01\u4e07","time":"09:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"4.27\u4e07","time":"09:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"4.60\u4e07","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.80","rise":"-1.00%","volumn":"4.98\u4e07","time":"09:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.81","rise":"-0.93%","volumn":"5.21\u4e07","time":"09:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.82","rise":"-0.86%","volumn":"5.37\u4e07","time":"09:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.82","rise":"-0.86%","volumn":"5.57\u4e07","time":"09:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.80","rise":"-1.00%","volumn":"6.03\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"6.22\u4e07","time":"09:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"6.49\u4e07","time":"09:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"6.61\u4e07","time":"09:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.79","rise":"-1.08%","volumn":"6.82\u4e07","time":"09:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.80","rise":"-1.00%","volumn":"6.97\u4e07","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.81","rise":"-0.93%","volumn":"7.19\u4e07","time":"09:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.79","rise":"-1.08%","volumn":"7.47\u4e07","time":"09:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"7.85\u4e07","time":"09:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"8.15\u4e07","time":"09:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"8.47\u4e07","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.76","rise":"-1.29%","volumn":"8.86\u4e07","time":"09:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"9.22\u4e07","time":"09:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"9.45\u4e07","time":"09:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.76","rise":"-1.29%","volumn":"9.69\u4e07","time":"09:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.76","rise":"-1.29%","volumn":"9.98\u4e07","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"10.29\u4e07","time":"09:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.79","rise":"-1.08%","volumn":"10.48\u4e07","time":"09:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"10.63\u4e07","time":"09:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"10.80\u4e07","time":"09:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"11.00\u4e07","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.76","rise":"-1.29%","volumn":"11.44\u4e07","time":"10:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.76","rise":"-1.29%","volumn":"11.64\u4e07","time":"10:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"11.84\u4e07","time":"10:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.78","rise":"-1.15%","volumn":"12.17\u4e07","time":"10:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.77","rise":"-1.22%","volumn":"12.28\u4e07","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"12.70\u4e07","time":"10:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"13.04\u4e07","time":"10:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"13.38\u4e07","time":"10:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.73","rise":"-1.51%","volumn":"13.69\u4e07","time":"10:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"13.96\u4e07","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"14.17\u4e07","time":"10:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"14.35\u4e07","time":"10:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"14.51\u4e07","time":"10:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"14.78\u4e07","time":"10:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"14.92\u4e07","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"15.11\u4e07","time":"10:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"15.27\u4e07","time":"10:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"15.55\u4e07","time":"10:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"15.64\u4e07","time":"10:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"15.86\u4e07","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"16.03\u4e07","time":"10:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"16.14\u4e07","time":"10:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"16.26\u4e07","time":"10:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"16.36\u4e07","time":"10:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"16.43\u4e07","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"16.55\u4e07","time":"10:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.75","rise":"-1.36%","volumn":"16.72\u4e07","time":"10:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"16.95\u4e07","time":"10:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.73","rise":"-1.51%","volumn":"17.18\u4e07","time":"10:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"17.39\u4e07","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.74","rise":"-1.43%","volumn":"17.50\u4e07","time":"10:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.73","rise":"-1.51%","volumn":"17.60\u4e07","time":"10:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.73","rise":"-1.51%","volumn":"17.87\u4e07","time":"10:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.72","rise":"-1.58%","volumn":"18.18\u4e07","time":"10:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.72","rise":"-1.58%","volumn":"18.36\u4e07","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.72","rise":"-1.58%","volumn":"18.60\u4e07","time":"10:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.73","rise":"-1.51%","volumn":"18.79\u4e07","time":"10:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.73","rise":"-1.51%","volumn":"18.84\u4e07","time":"10:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.71","rise":"-1.65%","volumn":"19.31\u4e07","time":"10:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.70","rise":"-1.72%","volumn":"20.08\u4e07","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.70","rise":"-1.72%","volumn":"20.49\u4e07","time":"10:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.70","rise":"-1.72%","volumn":"20.70\u4e07","time":"10:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.70","rise":"-1.72%","volumn":"20.78\u4e07","time":"10:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.71","rise":"-1.65%","volumn":"20.93\u4e07","time":"10:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.68","rise":"-1.87%","volumn":"21.13\u4e07","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.68","rise":"-1.87%","volumn":"21.39\u4e07","time":"10:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.67","rise":"-1.94%","volumn":"21.75\u4e07","time":"10:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.67","rise":"-1.94%","volumn":"22.00\u4e07","time":"10:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"22.95\u4e07","time":"10:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"23.20\u4e07","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"23.28\u4e07","time":"10:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"23.40\u4e07","time":"10:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"23.89\u4e07","time":"10:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.67","rise":"-1.94%","volumn":"24.11\u4e07","time":"10:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"24.34\u4e07","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"24.50\u4e07","time":"10:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"24.57\u4e07","time":"10:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"24.66\u4e07","time":"10:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"24.77\u4e07","time":"10:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"24.88\u4e07","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"24.97\u4e07","time":"11:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"25.04\u4e07","time":"11:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"25.15\u4e07","time":"11:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"25.34\u4e07","time":"11:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.66","rise":"-2.01%","volumn":"25.66\u4e07","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"25.73\u4e07","time":"11:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"26.08\u4e07","time":"11:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.63","rise":"-2.22%","volumn":"26.16\u4e07","time":"11:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"26.29\u4e07","time":"11:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.63","rise":"-2.22%","volumn":"26.33\u4e07","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"26.71\u4e07","time":"11:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.63","rise":"-2.22%","volumn":"26.85\u4e07","time":"11:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"27.16\u4e07","time":"11:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"27.55\u4e07","time":"11:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"27.95\u4e07","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"28.59\u4e07","time":"11:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"29.18\u4e07","time":"11:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"29.23\u4e07","time":"11:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"29.30\u4e07","time":"11:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"29.43\u4e07","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"29.65\u4e07","time":"11:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"29.82\u4e07","time":"11:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"30.00\u4e07","time":"11:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.56","rise":"-2.73%","volumn":"30.69\u4e07","time":"11:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"30.94\u4e07","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"31.06\u4e07","time":"11:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.57","rise":"-2.65%","volumn":"31.16\u4e07","time":"11:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.57","rise":"-2.65%","volumn":"31.34\u4e07","time":"11:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.56","rise":"-2.73%","volumn":"31.44\u4e07","time":"11:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.57","rise":"-2.65%","volumn":"31.70\u4e07","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.57","rise":"-2.65%","volumn":"32.09\u4e07","time":"13:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"32.15\u4e07","time":"13:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"32.26\u4e07","time":"13:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"32.33\u4e07","time":"13:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.56","rise":"-2.73%","volumn":"32.46\u4e07","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.56","rise":"-2.73%","volumn":"32.58\u4e07","time":"13:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.57","rise":"-2.65%","volumn":"32.73\u4e07","time":"13:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"32.79\u4e07","time":"13:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"32.85\u4e07","time":"13:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"32.92\u4e07","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"33.01\u4e07","time":"13:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.07\u4e07","time":"13:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.26\u4e07","time":"13:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.31\u4e07","time":"13:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.40\u4e07","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.56\u4e07","time":"13:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.64\u4e07","time":"13:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"33.69\u4e07","time":"13:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"33.83\u4e07","time":"13:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"33.94\u4e07","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"34.01\u4e07","time":"13:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"34.07\u4e07","time":"13:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"34.18\u4e07","time":"13:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"34.23\u4e07","time":"13:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"34.29\u4e07","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"34.37\u4e07","time":"13:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"34.48\u4e07","time":"13:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"34.60\u4e07","time":"13:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"34.67\u4e07","time":"13:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"34.75\u4e07","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"34.80\u4e07","time":"13:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"34.93\u4e07","time":"13:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"35.00\u4e07","time":"13:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"35.08\u4e07","time":"13:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"35.18\u4e07","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"35.25\u4e07","time":"13:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.63","rise":"-2.22%","volumn":"35.41\u4e07","time":"13:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"35.48\u4e07","time":"13:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"35.56\u4e07","time":"13:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"35.70\u4e07","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"35.76\u4e07","time":"13:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"35.96\u4e07","time":"13:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"36.03\u4e07","time":"13:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"36.13\u4e07","time":"13:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"36.28\u4e07","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"36.37\u4e07","time":"13:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"36.42\u4e07","time":"13:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"36.54\u4e07","time":"13:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"36.71\u4e07","time":"13:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"36.79\u4e07","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"36.93\u4e07","time":"13:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"36.99\u4e07","time":"13:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"37.09\u4e07","time":"13:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"37.17\u4e07","time":"13:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"37.26\u4e07","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"37.32\u4e07","time":"13:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"37.45\u4e07","time":"13:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"37.54\u4e07","time":"13:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"37.59\u4e07","time":"13:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"37.71\u4e07","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"37.81\u4e07","time":"14:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"37.87\u4e07","time":"14:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"37.94\u4e07","time":"14:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"38.08\u4e07","time":"14:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"38.17\u4e07","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"38.25\u4e07","time":"14:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"38.29\u4e07","time":"14:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"38.37\u4e07","time":"14:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"38.55\u4e07","time":"14:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"38.64\u4e07","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"38.76\u4e07","time":"14:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"38.83\u4e07","time":"14:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"38.90\u4e07","time":"14:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"39.01\u4e07","time":"14:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.07\u4e07","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.20\u4e07","time":"14:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"39.32\u4e07","time":"14:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.41\u4e07","time":"14:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.44\u4e07","time":"14:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.54\u4e07","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.67\u4e07","time":"14:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"39.76\u4e07","time":"14:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"39.82\u4e07","time":"14:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"39.88\u4e07","time":"14:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"40.03\u4e07","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.08\u4e07","time":"14:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.59","rise":"-2.51%","volumn":"40.16\u4e07","time":"14:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.27\u4e07","time":"14:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.58","rise":"-2.58%","volumn":"40.34\u4e07","time":"14:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.45\u4e07","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.53\u4e07","time":"14:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"40.64\u4e07","time":"14:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.69\u4e07","time":"14:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.73\u4e07","time":"14:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.60","rise":"-2.44%","volumn":"40.79\u4e07","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.61","rise":"-2.37%","volumn":"40.94\u4e07","time":"14:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.62","rise":"-2.30%","volumn":"41.05\u4e07","time":"14:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.63","rise":"-2.22%","volumn":"41.18\u4e07","time":"14:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.63","rise":"-2.22%","volumn":"41.25\u4e07","time":"14:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"41.37\u4e07","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"41.45\u4e07","time":"14:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"41.53\u4e07","time":"14:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"41.67\u4e07","time":"14:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"41.72\u4e07","time":"14:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"41.80\u4e07","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"41.90\u4e07","time":"14:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"42.13\u4e07","time":"14:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"42.36\u4e07","time":"14:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"42.44\u4e07","time":"14:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"42.62\u4e07","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"42.77\u4e07","time":"14:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"43.05\u4e07","time":"14:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"43.15\u4e07","time":"14:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"43.27\u4e07","time":"14:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"43.39\u4e07","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.64","rise":"-2.15%","volumn":"43.50\u4e07","time":"14:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"43.63\u4e07","time":"14:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"43.63\u4e07","time":"14:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"43.63\u4e07","time":"14:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"13.65","rise":"-2.08%","volumn":"43.96\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/27","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["14.25","14.13","14.02","13.90","13.78"]},"cyrate":{"o":["3.41%","2.61%","1.81%","1.02%","0.22%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.78","rise":"0","volumn":"3.59\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"0.87%","volumn":"7.74\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.87","rise":"0.65%","volumn":"2.42\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.92","rise":"1.02%","volumn":"3.35\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"0.87%","volumn":"1.98\u4e07","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"0.87%","volumn":"2.18\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.85","rise":"0.51%","volumn":"1.26\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.86","rise":"0.58%","volumn":"1.49\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"0.29%","volumn":"2.08\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.81","rise":"0.22%","volumn":"6866.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.81","rise":"0.22%","volumn":"8465.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"0.29%","volumn":"2845.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.85","rise":"0.51%","volumn":"9612.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"0.87%","volumn":"1.09\u4e07","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.93","rise":"1.09%","volumn":"1.65\u4e07","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.03%","volumn":"6.33\u4e07","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.08","rise":"2.18%","volumn":"5.92\u4e07","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.12","rise":"2.47%","volumn":"2.97\u4e07","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.19","rise":"2.98%","volumn":"8.45\u4e07","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.03%","volumn":"1.99\u4e07","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.12","rise":"2.47%","volumn":"1.61\u4e07","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.11","rise":"2.39%","volumn":"1.32\u4e07","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.09","rise":"2.25%","volumn":"6125.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.08","rise":"2.18%","volumn":"4661.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.02","rise":"1.74%","volumn":"1.15\u4e07","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.03","rise":"1.81%","volumn":"7473.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.03","rise":"1.81%","volumn":"5847.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"1.96%","volumn":"5269.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"5173.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"6825.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"6976.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.00","rise":"1.60%","volumn":"3177.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"6441.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"5881.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"6123.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.99","rise":"1.52%","volumn":"3943.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"6173.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.00","rise":"1.60%","volumn":"4152.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"4407.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"1.67%","volumn":"3744.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"1.96%","volumn":"7885.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"1.96%","volumn":"7610.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.07","rise":"2.10%","volumn":"7020.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"1.96%","volumn":"4949.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"1.96%","volumn":"5659.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.07","rise":"2.10%","volumn":"1.04\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.07","rise":"2.10%","volumn":"9584.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.03%","volumn":"1.26\u4e07","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.09%","volumn":"3.53\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"0.94%","volumn":"1.61\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"0.87%","volumn":"1.11\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.09%","volumn":"7852.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"0.94%","volumn":"1.03\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.09%","volumn":"7590.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.98","rise":"1.45%","volumn":"8717.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.97","rise":"1.38%","volumn":"5721.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.97","rise":"1.38%","volumn":"6765.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.02","rise":"1.74%","volumn":"8734.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.98","rise":"1.45%","volumn":"9859.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.97","rise":"1.38%","volumn":"7631.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.96","rise":"1.31%","volumn":"8449.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.95","rise":"1.23%","volumn":"4908.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.16%","volumn":"3425.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.16%","volumn":"2135.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.16%","volumn":"4014.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.02%","volumn":"4551.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.02%","volumn":"2403.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.16%","volumn":"2669.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.09%","volumn":"2244.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.02%","volumn":"3782.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.02%","volumn":"5929.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.02%","volumn":"2581.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"0.94%","volumn":"3327.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"0.94%","volumn":"4256.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"0.80%","volumn":"4218.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"0.73%","volumn":"5021.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.87","rise":"0.65%","volumn":"6328.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"0.44%","volumn":"2.40\u4e07","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"0.44%","volumn":"6752.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.87","rise":"0.65%","volumn":"3823.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"0.73%","volumn":"4861.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"0.87%","volumn":"3177.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"0.80%","volumn":"2803.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"0.73%","volumn":"1925.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"2513.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.87","rise":"0.65%","volumn":"3617.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"2734.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"0.36%","volumn":"7555.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"0.36%","volumn":"1898.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"0.44%","volumn":"4233.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"4192.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"2024.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"0.58%","volumn":"5357.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"2935.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"4904.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.51%","volumn":"8806.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.94","rise":"1.16%","volumn":"1.67\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.97","rise":"1.38%","volumn":"2.30\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.54%","volumn":"2.99\u4e07","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"3.93\u4e07","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.16","rise":"2.76%","volumn":"2.20\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.21","rise":"3.12%","volumn":"3.58\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.25","rise":"3.41%","volumn":"4.63\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.23","rise":"3.27%","volumn":"1.43\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.22","rise":"3.19%","volumn":"8693.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.17","rise":"2.83%","volumn":"9616.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.18","rise":"2.90%","volumn":"4966.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.16","rise":"2.76%","volumn":"6505.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.15","rise":"2.69%","volumn":"7149.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.14","rise":"2.61%","volumn":"6167.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.54%","volumn":"5412.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"5329.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.54%","volumn":"3143.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"3982.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.11","rise":"2.39%","volumn":"5459.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.54%","volumn":"4239.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"2184.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"2085.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"1890.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.47%","volumn":"2220.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.09","rise":"2.25%","volumn":"5689.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.18%","volumn":"2488.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.18%","volumn":"3415.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"1.96%","volumn":"4110.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.06","rise":"2.03%","volumn":"3969.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.18%","volumn":"3787.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.18%","volumn":"3865.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"1.89%","volumn":"7033.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"1.96%","volumn":"9029.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.07","rise":"2.10%","volumn":"2919.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.06","rise":"2.03%","volumn":"5451.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"1.81%","volumn":"4031.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"1.81%","volumn":"2828.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.02","rise":"1.74%","volumn":"2527.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.01","rise":"1.67%","volumn":"3353.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.02","rise":"1.74%","volumn":"3053.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"1.81%","volumn":"3957.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"1.89%","volumn":"3340.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.06","rise":"2.03%","volumn":"5984.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"1.96%","volumn":"3914.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"1.81%","volumn":"3897.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"1.89%","volumn":"6317.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"1.89%","volumn":"5925.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"1.96%","volumn":"5610.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"1.60%","volumn":"2.83\u4e07","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.05","rise":"1.96%","volumn":"1.14\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"1.00\u4e07","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.10%","volumn":"1.17\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"9018.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"2.47%","volumn":"9107.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.11","rise":"2.39%","volumn":"1.81\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"2.25%","volumn":"6240.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.10%","volumn":"4235.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"1.81%","volumn":"4785.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"1.81%","volumn":"1.03\u4e07","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.05","rise":"1.96%","volumn":"3657.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"1.81%","volumn":"3884.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"5647.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"4660.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.74%","volumn":"4591.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.74%","volumn":"3918.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.74%","volumn":"2097.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"1.67%","volumn":"8682.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"1.67%","volumn":"2531.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"1.67%","volumn":"1617.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.74%","volumn":"2245.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"2536.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"1.81%","volumn":"2810.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.52%","volumn":"6188.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.52%","volumn":"4439.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.98","rise":"1.45%","volumn":"3608.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"1.60%","volumn":"3343.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"1.60%","volumn":"3427.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"1.67%","volumn":"4609.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"1.81%","volumn":"3211.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.52%","volumn":"6913.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"1.67%","volumn":"3206.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"1.60%","volumn":"3211.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.52%","volumn":"4536.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.74%","volumn":"2959.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.03%","volumn":"1.81\u4e07","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.03%","volumn":"6685.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"4054.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.03%","volumn":"4030.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"2556.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.03%","volumn":"3965.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.08","rise":"2.18%","volumn":"3814.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.03%","volumn":"6751.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"1.89%","volumn":"7315.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.10%","volumn":"7105.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.10%","volumn":"7524.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"2.25%","volumn":"1.26\u4e07","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"2.03%","volumn":"1.62\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"2.03%","volumn":"1.12\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"2.32%","volumn":"1.03\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"2.10%","volumn":"1.22\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.12","rise":"2.47%","volumn":"1.51\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"2.32%","volumn":"1.28\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"2.18%","volumn":"1.04\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"2.03%","volumn":"5262.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"1.96%","volumn":"6083.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"2.03%","volumn":"4403.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"1.89%","volumn":"9367.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"1.60%","volumn":"9910.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"1.45%","volumn":"9292.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"1.52%","volumn":"5578.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"1.52%","volumn":"3221.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"1.60%","volumn":"4266.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"1.67%","volumn":"3243.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"1.60%","volumn":"2742.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"1.60%","volumn":"2617.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"1.67%","volumn":"2803.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"1.74%","volumn":"3658.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"1.74%","volumn":"2524.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"1.81%","volumn":"2378.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"1.81%","volumn":"1297.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"1.60%","volumn":"3062.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"1.45%","volumn":"3683.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"1.38%","volumn":"3673.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"1.38%","volumn":"2684.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"1.45%","volumn":"4666.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"1.45%","volumn":"2359.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"1.52%","volumn":"4284.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"1.52%","volumn":"2040.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"1.67%","volumn":"2439.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"1.67%","volumn":"1879.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"1.67%","volumn":"1252.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"1.60%","volumn":"2576.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"1.52%","volumn":"1954.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"1.31%","volumn":"5810.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"1.08\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"1.16%","volumn":"1.12\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"5825.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"2207.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"5005.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"8012.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"5944.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"1.16%","volumn":"6696.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"1.16%","volumn":"7647.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"1.16%","volumn":"1.50\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/06","2024\/05\/31"]},"cy":{"o":["14.09","13.97","13.84","13.72","13.60"]},"cyrate":{"o":["1.66%","0.78%","-0.11%","-0.99%","-1.88%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"13.86","rise":"0","volumn":"42.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-0.22%","volumn":"27.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.71","rise":"-1.08%","volumn":"24.08\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.80","rise":"-0.43%","volumn":"23.74\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"0.14%","volumn":"31.21\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.95","rise":"0.65%","volumn":"32.53\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.93","rise":"0.51%","volumn":"24.36\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.73","rise":"-0.94%","volumn":"28.46\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.74","rise":"-0.87%","volumn":"23.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.93","rise":"0.51%","volumn":"25.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.01","rise":"1.08%","volumn":"38.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.91","rise":"0.36%","volumn":"19.08\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.92","rise":"0.43%","volumn":"19.95\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.72","rise":"-1.01%","volumn":"23.09\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-1.88%","volumn":"18.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"1.44%","volumn":"77.16\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-0.07%","volumn":"30.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"1.37%","volumn":"41.28\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"1.66%","volumn":"30.63\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"0.58%","volumn":"28.76\u4e07","time":"05\/31"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/05","2024\/05\/31"]},"cy":{"o":["15.90","15.19","14.48","13.76","13.05"]},"cyrate":{"o":["11.58%","6.58%","1.58%","-3.42%","-8.42%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.25","rise":"0","volumn":"10.45\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.10","rise":"-1.05%","volumn":"17.43\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.21","rise":"-0.28%","volumn":"10.76\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.35","rise":"0.70%","volumn":"16.95\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.35","rise":"0.70%","volumn":"15.57\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.33","rise":"0.56%","volumn":"15.12\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"14.39","rise":"0.98%","volumn":"12.39\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"14.31","rise":"0.42%","volumn":"19.46\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"14.35","rise":"0.70%","volumn":"36.62\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.41","rise":"1.12%","volumn":"21.22\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"14.22","rise":"-0.21%","volumn":"17.30\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.22","rise":"-0.21%","volumn":"15.50\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.08","rise":"-1.19%","volumn":"17.52\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.69","rise":"-3.93%","volumn":"24.48\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.77","rise":"-3.37%","volumn":"15.37\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"13.77","rise":"-3.37%","volumn":"14.63\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"13.78","rise":"-3.30%","volumn":"15.23\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"13.99","rise":"-1.82%","volumn":"17.40\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.22","rise":"-0.21%","volumn":"17.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"14.28","rise":"0.21%","volumn":"12.87\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.20","rise":"-0.35%","volumn":"9.03\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.18","rise":"-0.49%","volumn":"8.59\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.38","rise":"0.91%","volumn":"21.37\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.47","rise":"1.54%","volumn":"16.58\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"14.48","rise":"1.61%","volumn":"10.59\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.37","rise":"0.84%","volumn":"11.12\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.54","rise":"2.04%","volumn":"19.23\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"14.48","rise":"1.61%","volumn":"9.84\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"14.50","rise":"1.75%","volumn":"9.45\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.51","rise":"1.82%","volumn":"9.41\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"14.61","rise":"2.53%","volumn":"14.39\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.47","rise":"1.54%","volumn":"13.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.49","rise":"1.68%","volumn":"9.00\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.45","rise":"1.40%","volumn":"8.69\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"14.99","rise":"5.19%","volumn":"64.03\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.03","rise":"5.47%","volumn":"30.79\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"14.91","rise":"4.63%","volumn":"21.76\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.69","rise":"10.11%","volumn":"98.41\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.58","rise":"9.33%","volumn":"99.27\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"15.50","rise":"8.77%","volumn":"55.79\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"15.47","rise":"8.56%","volumn":"46.41\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.80","rise":"10.88%","volumn":"65.06\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.90","rise":"11.58%","volumn":"149.64\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.76","rise":"10.60%","volumn":"51.79\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.84","rise":"11.16%","volumn":"68.48\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.79","rise":"10.81%","volumn":"42.06\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"15.90","rise":"11.58%","volumn":"45.48\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.41","rise":"8.14%","volumn":"58.35\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.33","rise":"7.58%","volumn":"38.50\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.48","rise":"8.63%","volumn":"30.61\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.55","rise":"9.12%","volumn":"38.56\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.49","rise":"8.70%","volumn":"33.66\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"15.30","rise":"7.37%","volumn":"29.77\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.89","rise":"4.49%","volumn":"37.59\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.03","rise":"5.47%","volumn":"36.29\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.89","rise":"4.49%","volumn":"24.12\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.97","rise":"5.05%","volumn":"25.09\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.95","rise":"4.91%","volumn":"24.34\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.13","rise":"6.18%","volumn":"124.86\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.05","rise":"5.61%","volumn":"63.76\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"3.23%","volumn":"40.71\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.56","rise":"2.18%","volumn":"27.33\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.57","rise":"2.25%","volumn":"23.54\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.75","rise":"3.51%","volumn":"26.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.65","rise":"2.81%","volumn":"17.83\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.67","rise":"2.95%","volumn":"18.01\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.64","rise":"2.74%","volumn":"18.83\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.70","rise":"3.16%","volumn":"15.29\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.95","rise":"4.91%","volumn":"32.98\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.88","rise":"4.42%","volumn":"15.13\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.65","rise":"2.81%","volumn":"19.21\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.86","rise":"4.28%","volumn":"22.93\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.72","rise":"3.30%","volumn":"32.00\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.76","rise":"3.58%","volumn":"14.78\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.81","rise":"3.93%","volumn":"16.69\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.69","rise":"3.09%","volumn":"14.74\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.63","rise":"2.67%","volumn":"16.04\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.90","rise":"4.56%","volumn":"27.37\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.78","rise":"3.72%","volumn":"21.11\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.68","rise":"3.02%","volumn":"16.91\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.75","rise":"3.51%","volumn":"20.40\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.54","rise":"2.04%","volumn":"28.92\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.49","rise":"1.68%","volumn":"17.43\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.41","rise":"1.12%","volumn":"11.98\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.39","rise":"0.98%","volumn":"12.15\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.56","rise":"2.18%","volumn":"13.22\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.47","rise":"1.54%","volumn":"10.38\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.48","rise":"1.61%","volumn":"12.25\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.60","rise":"2.46%","volumn":"19.16\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.53","rise":"1.96%","volumn":"13.13\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.46","rise":"1.47%","volumn":"25.74\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.42","rise":"1.19%","volumn":"17.68\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.15","rise":"-0.70%","volumn":"19.76\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.50","rise":"1.75%","volumn":"20.31\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.58","rise":"2.32%","volumn":"20.92\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.61","rise":"2.53%","volumn":"12.55\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.69","rise":"3.09%","volumn":"16.44\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.58","rise":"2.32%","volumn":"16.93\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.77","rise":"3.65%","volumn":"30.30\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.92","rise":"4.70%","volumn":"28.67\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.87","rise":"4.35%","volumn":"20.99\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.94","rise":"4.84%","volumn":"17.87\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.29","rise":"7.30%","volumn":"53.58\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.26","rise":"7.09%","volumn":"28.91\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.19","rise":"6.60%","volumn":"23.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.13","rise":"6.18%","volumn":"18.29\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.09","rise":"5.89%","volumn":"16.54\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.09","rise":"5.89%","volumn":"16.81\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.25","rise":"7.02%","volumn":"30.04\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.29","rise":"7.30%","volumn":"23.00\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.24","rise":"6.95%","volumn":"16.79\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.27","rise":"7.16%","volumn":"13.87\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.26","rise":"7.09%","volumn":"21.36\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.27","rise":"7.16%","volumn":"22.98\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.21","rise":"6.74%","volumn":"16.64\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.27","rise":"7.16%","volumn":"15.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.22","rise":"6.81%","volumn":"16.77\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.10","rise":"5.96%","volumn":"21.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.08","rise":"5.82%","volumn":"11.68\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.98","rise":"5.12%","volumn":"17.46\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.10","rise":"5.96%","volumn":"15.72\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.07","rise":"5.75%","volumn":"20.48\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.11","rise":"6.04%","volumn":"12.86\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.89","rise":"4.49%","volumn":"15.33\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.80","rise":"3.86%","volumn":"16.58\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.83","rise":"4.07%","volumn":"14.66\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.74","rise":"3.44%","volumn":"16.75\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.93","rise":"4.77%","volumn":"22.90\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.95","rise":"4.91%","volumn":"14.55\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.96","rise":"4.98%","volumn":"26.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.00","rise":"5.26%","volumn":"27.28\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.99","rise":"5.19%","volumn":"19.07\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.97","rise":"5.05%","volumn":"20.48\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.00","rise":"5.26%","volumn":"21.70\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.66","rise":"2.88%","volumn":"25.25\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.64","rise":"2.74%","volumn":"20.14\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.68","rise":"3.02%","volumn":"16.79\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"14.69","rise":"3.09%","volumn":"12.49\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"14.64","rise":"2.74%","volumn":"14.64\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.68","rise":"3.02%","volumn":"17.08\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.84","rise":"4.14%","volumn":"24.87\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.88","rise":"4.42%","volumn":"16.66\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.87","rise":"4.35%","volumn":"20.16\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.96","rise":"4.98%","volumn":"15.94\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.89","rise":"4.49%","volumn":"21.54\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.89","rise":"4.49%","volumn":"22.88\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.68","rise":"3.02%","volumn":"22.25\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.53","rise":"1.96%","volumn":"21.24\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.41","rise":"1.12%","volumn":"17.57\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.43","rise":"1.26%","volumn":"21.54\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.47","rise":"1.54%","volumn":"20.70\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.52","rise":"1.89%","volumn":"15.08\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.75","rise":"3.51%","volumn":"25.14\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.65","rise":"2.81%","volumn":"26.22\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.46","rise":"1.47%","volumn":"47.88\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.37","rise":"0.84%","volumn":"25.00\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.14","rise":"-0.77%","volumn":"32.04\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"0.00%","volumn":"24.57\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.74","rise":"3.44%","volumn":"41.31\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.06","rise":"5.68%","volumn":"54.83\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.06","rise":"5.68%","volumn":"35.04\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.02","rise":"5.40%","volumn":"36.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.83","rise":"4.07%","volumn":"27.41\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.61","rise":"2.53%","volumn":"30.29\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.64","rise":"2.74%","volumn":"32.99\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.34","rise":"0.63%","volumn":"41.37\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"14.20","rise":"-0.35%","volumn":"43.71\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.71","rise":"3.23%","volumn":"40.62\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.77","rise":"3.65%","volumn":"43.94\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.86","rise":"4.28%","volumn":"48.52\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.79","rise":"3.79%","volumn":"33.07\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.96","rise":"4.98%","volumn":"32.77\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.09","rise":"5.89%","volumn":"47.64\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.22","rise":"6.81%","volumn":"27.78\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.18","rise":"6.53%","volumn":"29.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.02","rise":"5.40%","volumn":"26.02\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.09","rise":"5.89%","volumn":"28.10\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.96","rise":"4.98%","volumn":"45.18\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.09","rise":"5.89%","volumn":"41.95\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.10","rise":"5.96%","volumn":"34.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.96","rise":"4.98%","volumn":"26.44\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.97","rise":"5.05%","volumn":"25.94\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.92","rise":"4.70%","volumn":"24.55\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.85","rise":"4.21%","volumn":"30.74\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.82","rise":"4.00%","volumn":"21.81\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.99","rise":"5.19%","volumn":"25.09\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.00","rise":"5.26%","volumn":"24.32\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.79","rise":"3.79%","volumn":"29.62\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.70","rise":"3.16%","volumn":"20.43\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.72","rise":"3.30%","volumn":"19.69\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.00","rise":"5.26%","volumn":"39.68\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.76","rise":"3.58%","volumn":"27.44\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.76","rise":"3.58%","volumn":"20.57\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.78","rise":"3.72%","volumn":"23.84\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.65","rise":"2.81%","volumn":"27.61\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.36","rise":"0.77%","volumn":"36.19\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.43","rise":"1.26%","volumn":"16.09\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.27","rise":"0.14%","volumn":"16.49\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.25","rise":"0.00%","volumn":"25.36\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"13.87","rise":"-2.67%","volumn":"59.62\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.97","rise":"-1.96%","volumn":"47.06\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.82","rise":"-3.02%","volumn":"38.07\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.73","rise":"-3.65%","volumn":"30.34\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.53","rise":"-5.05%","volumn":"36.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.54","rise":"-4.98%","volumn":"30.07\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.34","rise":"-6.39%","volumn":"37.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.27","rise":"-6.88%","volumn":"24.72\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.05","rise":"-8.42%","volumn":"32.59\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.32","rise":"-6.53%","volumn":"37.99\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.16","rise":"-7.65%","volumn":"27.99\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.39","rise":"-6.04%","volumn":"33.12\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"-5.68%","volumn":"39.48\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.41","rise":"-5.89%","volumn":"23.56\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.40","rise":"-5.96%","volumn":"22.72\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.31","rise":"-6.60%","volumn":"20.11\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.33","rise":"-6.46%","volumn":"21.92\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.35","rise":"-6.32%","volumn":"16.09\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.86","rise":"-2.74%","volumn":"70.76\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.88","rise":"-2.60%","volumn":"65.87\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.76","rise":"-3.44%","volumn":"35.13\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"13.86","rise":"-2.74%","volumn":"42.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-2.95%","volumn":"27.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.71","rise":"-3.79%","volumn":"24.08\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.80","rise":"-3.16%","volumn":"23.74\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-2.60%","volumn":"31.21\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.95","rise":"-2.11%","volumn":"32.53\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.93","rise":"-2.25%","volumn":"24.36\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.73","rise":"-3.65%","volumn":"28.46\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.74","rise":"-3.58%","volumn":"23.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.93","rise":"-2.25%","volumn":"25.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.01","rise":"-1.68%","volumn":"38.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.91","rise":"-2.39%","volumn":"19.08\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.92","rise":"-2.32%","volumn":"19.95\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.72","rise":"-3.72%","volumn":"23.09\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-4.56%","volumn":"18.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"-1.33%","volumn":"77.16\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-2.81%","volumn":"30.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"-1.40%","volumn":"41.28\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"-1.12%","volumn":"30.63\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-2.18%","volumn":"28.76\u4e07","time":"05\/31"}]}}}

13.91
-0.22%
13.82
-0.84%
13.73
-1.47%
13.65
-2.10%
13.56
-2.73%

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

14.25
3.41%
14.13
2.61%
14.02
1.81%
13.90
1.02%
13.78
0.22%

05/27
05/28
05/29
05/30
05/31

14.09
1.66%
13.97
0.78%
13.84
-0.11%
13.72
-0.99%
13.60
-1.88%

2024/05/06
2024/05/31

15.90
11.58%
15.19
6.58%
14.48
1.58%
13.76
-3.42%
13.05
-8.42%

2023/06/05
2024/05/31

资讯
公告
股圈
研报

- 国泰君安:国泰君安证券股份有限公司H股公告（2024年5月证券变动月报表）
  1小时前
- 6月3日晚间利好消息一览（名单）
  5小时前
查看更多资讯

查看国泰君安更多内容

数据由九方智投提供

国泰君安

简介：国泰君安证券股份有限公司是由原国泰证券有限公司和原君安证券有限责任公司通过新设合并、增资扩股，于199...

成立时间：1999年8月18日

经营范围：证券股份

公司性质：有限公司

360百科

国泰君安证券官方网站| Guotai Junan Securities

国泰君安,中国证券行业长期、持续、全面领先的综合金融服务商。国泰君安跨越了中国资本市场发展的全部历程和多个周期。基于在中国本土强大的竞争优势,未来,国泰君安...

gtja.com

国泰君安_最新资讯

资讯聚合

国泰君安(601211) 股票价格行情走势图东方财富网

提供国泰君安(601211)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及国泰君安(601211)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

国泰君安证券_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.gtja.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。

国泰君安13.60(-0.87%) 股票行情新浪财经新浪网

新浪财经为您提供国泰君安(601211)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,财务指标分析等与国泰君安(601211)股票相关...

新浪财经

国泰君安(02611)股票价格行情走势图东方财富网

提供国泰君安(02611)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及国泰君安(02611)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、...

东方财富网行情中心

国泰君安(601211)个股资金流向查询个股行情同花顺财经

提供国泰君安(601211)五档盘口、逐笔交易等实时行情数据;汇总国泰君安(601211)基本资料及重大新闻、研究报告及行业资讯,解读国泰君安(601211)主力资金动向、财务...

同花顺个股频道 5月29日

公司概况子公司|国泰君安官方网站投资者关系

国泰君安金融控股有限公司香港金钟道89号力宝中心第1座18楼1804-1807室 +852-31831111 香港公司(上海浦东)电话:+86-21-38676666 香港公司(上海浦西)电话:+86-21-625...

国泰君安证券公司 5月29日

没有更多结果了~

意见反馈
页面反馈