江西铜业_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐江西云泰铜业有限公司山东黄金三峡水利国电电力工业富联铜陵有色江铜集团华丽家族股票江西铜业股吧江西铜业股票

金融产品有风险，投资需谨慎。

江西铜业[600362]

0.04（0.16%）

2024-06-07 15:00:00已收盘（北京时间）

今开
25.19
最高
25.22
市盈率

昨收
24.85
最低
24.63
总市值
861.87亿

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":["25.19","25.05","24.92","24.79","24.65"]},"cyrate":{"o":["1.37%","0.82%","0.28%","-0.26%","-0.80%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.19","rise":"1.37%","volumn":"1470.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.07","rise":"0.89%","volumn":"7684.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.16","rise":"1.25%","volumn":"9067.00","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.18","rise":"1.33%","volumn":"1.40\u4e07","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.15","rise":"1.21%","volumn":"1.51\u4e07","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.12","rise":"1.09%","volumn":"1.64\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.08","rise":"0.93%","volumn":"1.86\u4e07","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.10","rise":"1.01%","volumn":"1.97\u4e07","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.10","rise":"1.01%","volumn":"2.09\u4e07","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.05","rise":"0.80%","volumn":"2.23\u4e07","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.01","rise":"0.64%","volumn":"2.41\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.98","rise":"0.52%","volumn":"2.64\u4e07","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.00","rise":"0.60%","volumn":"2.76\u4e07","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.00","rise":"0.60%","volumn":"2.87\u4e07","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.00","rise":"0.60%","volumn":"2.93\u4e07","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.99","rise":"0.56%","volumn":"3.00\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.00","rise":"0.60%","volumn":"3.10\u4e07","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.02","rise":"0.68%","volumn":"3.17\u4e07","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.98","rise":"0.52%","volumn":"3.22\u4e07","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.98","rise":"0.52%","volumn":"3.30\u4e07","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.05","rise":"0.80%","volumn":"3.46\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.99","rise":"0.56%","volumn":"3.54\u4e07","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.94","rise":"0.36%","volumn":"3.60\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.94","rise":"0.36%","volumn":"3.63\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.95","rise":"0.40%","volumn":"3.69\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.95","rise":"0.40%","volumn":"3.74\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"3.91\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"3.97\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"4.05\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"4.12\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"4.18\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"4.21\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"4.47\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"4.65\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"4.84\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.82","rise":"-0.12%","volumn":"4.95\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.80","rise":"-0.20%","volumn":"5.03\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.81","rise":"-0.16%","volumn":"5.25\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.81","rise":"-0.16%","volumn":"5.33\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.76","rise":"-0.36%","volumn":"5.40\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.77","rise":"-0.32%","volumn":"5.45\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.72","rise":"-0.52%","volumn":"5.75\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.74","rise":"-0.44%","volumn":"5.95\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.72","rise":"-0.52%","volumn":"6.15\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.69","rise":"-0.64%","volumn":"6.28\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.69","rise":"-0.64%","volumn":"6.37\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.71","rise":"-0.56%","volumn":"6.45\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.70","rise":"-0.60%","volumn":"6.55\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.71","rise":"-0.56%","volumn":"6.63\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.71","rise":"-0.56%","volumn":"6.71\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.67","rise":"-0.72%","volumn":"6.77\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.66","rise":"-0.76%","volumn":"6.84\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.65","rise":"-0.80%","volumn":"6.91\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.72","rise":"-0.52%","volumn":"7.07\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.69","rise":"-0.64%","volumn":"7.09\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.69","rise":"-0.64%","volumn":"7.13\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.68","rise":"-0.68%","volumn":"7.18\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.74","rise":"-0.44%","volumn":"7.22\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.72","rise":"-0.52%","volumn":"7.27\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.73","rise":"-0.48%","volumn":"7.33\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.73","rise":"-0.48%","volumn":"7.36\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.72","rise":"-0.52%","volumn":"7.38\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.73","rise":"-0.48%","volumn":"7.42\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.70","rise":"-0.60%","volumn":"7.47\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.68","rise":"-0.68%","volumn":"7.51\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.68","rise":"-0.68%","volumn":"7.56\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.67","rise":"-0.72%","volumn":"7.60\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.70","rise":"-0.60%","volumn":"7.65\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.72","rise":"-0.52%","volumn":"7.67\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.76","rise":"-0.36%","volumn":"7.70\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.76","rise":"-0.36%","volumn":"7.74\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.79","rise":"-0.24%","volumn":"7.78\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.78","rise":"-0.28%","volumn":"7.83\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.73","rise":"-0.48%","volumn":"7.84\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.80","rise":"-0.20%","volumn":"7.90\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"7.99\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"8.08\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"8.16\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.82","rise":"-0.12%","volumn":"8.21\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"8.26\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"8.30\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"8.40\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"8.44\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"8.53\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"8.59\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.96","rise":"0.44%","volumn":"8.71\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.97","rise":"0.48%","volumn":"8.78\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.97","rise":"0.48%","volumn":"8.83\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.96","rise":"0.44%","volumn":"8.90\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"8.93\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"8.95\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"8.99\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.97","rise":"0.48%","volumn":"9.07\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.93","rise":"0.32%","volumn":"9.09\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"9.12\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"9.14\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"9.15\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.19\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"9.21\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.24\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.83","rise":"-0.08%","volumn":"9.27\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.83","rise":"-0.08%","volumn":"9.29\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.82","rise":"-0.12%","volumn":"9.30\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.80","rise":"-0.20%","volumn":"9.32\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.84","rise":"-0.04%","volumn":"9.40\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.41\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.42\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.43\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.46\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"9.49\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.83","rise":"-0.08%","volumn":"9.54\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.83","rise":"-0.08%","volumn":"9.55\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.80","rise":"-0.20%","volumn":"9.62\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.82","rise":"-0.12%","volumn":"9.64\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.80","rise":"-0.20%","volumn":"9.65\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.78","rise":"-0.28%","volumn":"9.68\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.82","rise":"-0.12%","volumn":"9.69\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"9.73\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"9.76\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"9.80\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.93","rise":"0.32%","volumn":"9.88\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.94","rise":"0.36%","volumn":"10.02\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.98","rise":"0.52%","volumn":"10.13\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.99","rise":"0.56%","volumn":"10.27\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.96","rise":"0.44%","volumn":"10.34\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.98","rise":"0.52%","volumn":"10.39\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.01","rise":"0.64%","volumn":"10.69\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.99","rise":"0.56%","volumn":"10.76\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.02","rise":"0.68%","volumn":"10.82\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.06","rise":"0.85%","volumn":"10.90\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.06","rise":"0.85%","volumn":"11.04\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.03","rise":"0.72%","volumn":"11.09\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.00","rise":"0.60%","volumn":"11.11\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.99","rise":"0.56%","volumn":"11.13\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"25.00","rise":"0.60%","volumn":"11.16\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.98","rise":"0.52%","volumn":"11.21\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.97","rise":"0.48%","volumn":"11.22\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.95","rise":"0.40%","volumn":"11.32\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.95","rise":"0.40%","volumn":"11.35\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.97","rise":"0.48%","volumn":"11.39\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.94","rise":"0.36%","volumn":"11.42\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.95","rise":"0.40%","volumn":"11.44\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"11.50\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"11.53\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"11.54\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"11.55\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"11.60\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"11.63\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"11.72\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.94","rise":"0.36%","volumn":"11.82\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"11.88\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"11.93\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"11.94\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"11.99\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"12.03\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.83","rise":"-0.08%","volumn":"12.08\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.10\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.84","rise":"-0.04%","volumn":"12.12\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.13\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.14\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.24\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.31\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.37\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.39\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"12.41\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"12.42\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.86","rise":"0.04%","volumn":"12.43\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"12.46\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"12.47\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.84","rise":"-0.04%","volumn":"12.51\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.52\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.55\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.85","rise":"0.00%","volumn":"12.61\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.84","rise":"-0.04%","volumn":"12.62\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"12.66\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"12.68\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"12.70\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"12.73\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"12.74\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"12.75\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"12.76\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"12.83\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"12.84\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"12.88\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"12.95\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"13.04\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"13.10\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"13.14\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"13.15\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"13.18\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"13.30\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"13.30\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"13.35\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"13.39\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"13.45\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"13.46\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"13.56\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"13.61\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.93","rise":"0.32%","volumn":"13.71\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"14.09\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"14.11\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"14.13\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"14.14\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"14.20\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"14.24\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"14.38\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.87","rise":"0.08%","volumn":"14.41\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"14.45\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"14.47\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"14.49\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"14.56\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"14.58\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"14.63\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.88","rise":"0.12%","volumn":"14.69\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"14.71\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"14.78\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"14.80\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"14.84\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"14.91\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.01\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.06\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.11\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"15.16\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"15.22\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"15.27\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"15.34\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.47\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"15.54\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.59\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"15.66\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.92","rise":"0.28%","volumn":"15.69\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.75\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"15.80\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"15.88\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.90","rise":"0.20%","volumn":"15.95\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"16.02\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"16.12\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"16.17\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"16.17\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.91","rise":"0.24%","volumn":"16.17\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.89","rise":"0.16%","volumn":"16.39\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["25.70","25.41","25.12","24.82","24.53"]},"cyrate":{"o":["0.19%","-0.95%","-2.09%","-3.23%","-4.37%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.65","rise":"0","volumn":"1.66\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.52","rise":"-0.51%","volumn":"8062.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.52","rise":"-0.51%","volumn":"7852.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.67","rise":"0.08%","volumn":"7094.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.70","rise":"0.19%","volumn":"5172.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.62","rise":"-0.12%","volumn":"4468.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.58","rise":"-0.27%","volumn":"3844.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.62","rise":"-0.12%","volumn":"4379.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.62","rise":"-0.12%","volumn":"3399.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.59","rise":"-0.23%","volumn":"3127.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.60","rise":"-0.19%","volumn":"3054.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.57","rise":"-0.31%","volumn":"2384.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.54","rise":"-0.43%","volumn":"2117.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.45","rise":"-0.78%","volumn":"7498.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.46","rise":"-0.74%","volumn":"7934.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.48","rise":"-0.66%","volumn":"2814.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.44","rise":"-0.82%","volumn":"1589.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.37","rise":"-1.09%","volumn":"6402.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.32","rise":"-1.29%","volumn":"6327.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.32","rise":"-1.29%","volumn":"4776.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.29","rise":"-1.40%","volumn":"2563.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.26","rise":"-1.52%","volumn":"7893.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.35","rise":"-1.17%","volumn":"4610.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.37","rise":"-1.09%","volumn":"3948.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.35","rise":"-1.17%","volumn":"5528.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.30","rise":"-1.36%","volumn":"2180.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.30","rise":"-1.36%","volumn":"2333.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.27","rise":"-1.48%","volumn":"3138.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.32","rise":"-1.29%","volumn":"2261.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.29","rise":"-1.40%","volumn":"1805.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.40","rise":"-0.97%","volumn":"3833.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.43","rise":"-0.86%","volumn":"1905.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.46","rise":"-0.74%","volumn":"2390.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.50","rise":"-0.58%","volumn":"3123.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.56","rise":"-0.35%","volumn":"3279.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.53","rise":"-0.47%","volumn":"4144.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.46","rise":"-0.74%","volumn":"3872.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.47","rise":"-0.70%","volumn":"2780.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.48","rise":"-0.66%","volumn":"2717.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.46","rise":"-0.74%","volumn":"2797.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.47","rise":"-0.70%","volumn":"1691.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.52","rise":"-0.51%","volumn":"3280.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.47","rise":"-0.70%","volumn":"6234.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.49","rise":"-0.62%","volumn":"3735.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.49","rise":"-0.62%","volumn":"3119.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.47","rise":"-0.70%","volumn":"5159.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.49","rise":"-0.62%","volumn":"4120.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.49","rise":"-0.62%","volumn":"1.37\u4e07","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.28","rise":"-1.44%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.25","rise":"-1.56%","volumn":"1.35\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.27","rise":"-1.48%","volumn":"1.02\u4e07","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.36","rise":"-1.13%","volumn":"7039.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.40","rise":"-0.97%","volumn":"8201.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.44","rise":"-0.82%","volumn":"7012.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.45","rise":"-0.78%","volumn":"2983.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.44","rise":"-0.82%","volumn":"4027.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.39","rise":"-1.01%","volumn":"3198.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.54","rise":"-0.43%","volumn":"3870.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.53","rise":"-0.47%","volumn":"3680.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.54","rise":"-0.43%","volumn":"3728.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.60","rise":"-0.19%","volumn":"4650.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.53","rise":"-0.47%","volumn":"1338.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.45","rise":"-0.78%","volumn":"2841.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.43","rise":"-0.86%","volumn":"2094.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.39","rise":"-1.01%","volumn":"2642.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.45","rise":"-0.78%","volumn":"1199.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.48","rise":"-0.66%","volumn":"740.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.46","rise":"-0.74%","volumn":"2071.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.42","rise":"-0.90%","volumn":"1832.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.37","rise":"-1.09%","volumn":"2045.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.32","rise":"-1.29%","volumn":"2621.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.25","rise":"-1.56%","volumn":"2545.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.21","rise":"-1.72%","volumn":"5198.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.24","rise":"-1.60%","volumn":"3368.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.18","rise":"-1.83%","volumn":"3598.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.15","rise":"-1.95%","volumn":"5219.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.15","rise":"-1.95%","volumn":"4468.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.20","rise":"-1.75%","volumn":"3652.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.20","rise":"-1.75%","volumn":"2420.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.15","rise":"-1.95%","volumn":"3037.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.16","rise":"-1.91%","volumn":"2813.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.12","rise":"-2.07%","volumn":"4031.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.09","rise":"-2.18%","volumn":"3617.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.02","rise":"-2.46%","volumn":"1.09\u4e07","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.00","rise":"-2.53%","volumn":"5444.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.00","rise":"-2.53%","volumn":"3243.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.01","rise":"-2.50%","volumn":"2765.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"24.95","rise":"-2.73%","volumn":"4211.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"24.90","rise":"-2.92%","volumn":"5622.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"24.93","rise":"-2.81%","volumn":"3814.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"24.97","rise":"-2.65%","volumn":"3295.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.03","rise":"-2.42%","volumn":"4824.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.12","rise":"-2.07%","volumn":"2492.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.19","rise":"-1.79%","volumn":"3376.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.18","rise":"-1.83%","volumn":"3579.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.17","rise":"-1.87%","volumn":"3701.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.31","rise":"-1.33%","volumn":"1.35\u4e07","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.17","rise":"-1.87%","volumn":"6039.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"3910.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.14","rise":"-1.99%","volumn":"5346.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.11","rise":"-2.11%","volumn":"4529.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.21","rise":"-1.72%","volumn":"4510.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"4082.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.28","rise":"-1.44%","volumn":"2767.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.27","rise":"-1.48%","volumn":"5405.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.25","rise":"-1.56%","volumn":"2344.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.26","rise":"-1.52%","volumn":"2517.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"3043.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.23","rise":"-1.64%","volumn":"2486.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.24","rise":"-1.60%","volumn":"1952.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"1497.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.38","rise":"-1.05%","volumn":"4677.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.37","rise":"-1.09%","volumn":"3002.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.50","rise":"-0.58%","volumn":"1.27\u4e07","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.53","rise":"-0.47%","volumn":"4611.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.45","rise":"-0.78%","volumn":"3048.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.38","rise":"-1.05%","volumn":"2737.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.40","rise":"-0.97%","volumn":"2096.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.35","rise":"-1.17%","volumn":"1835.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.38","rise":"-1.05%","volumn":"1711.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"-1.36%","volumn":"3983.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"1818.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"1807.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"-1.36%","volumn":"2221.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.25","rise":"-1.56%","volumn":"2774.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.25","rise":"-1.56%","volumn":"3178.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.21","rise":"-1.72%","volumn":"3362.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.18","rise":"-1.83%","volumn":"3627.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.16","rise":"-1.91%","volumn":"2521.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.12","rise":"-2.07%","volumn":"3146.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.12","rise":"-2.07%","volumn":"3870.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.16","rise":"-1.91%","volumn":"2701.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.23","rise":"-1.64%","volumn":"1954.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.21","rise":"-1.72%","volumn":"3714.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"-1.36%","volumn":"2607.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.25","rise":"-1.56%","volumn":"2578.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.32","rise":"-1.29%","volumn":"2623.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.26","rise":"-1.52%","volumn":"3497.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.32","rise":"-1.29%","volumn":"3855.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.29","rise":"-1.40%","volumn":"5888.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.28","rise":"-1.44%","volumn":"3141.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.28","rise":"-1.44%","volumn":"3850.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"-1.36%","volumn":"3600.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"-1.36%","volumn":"5017.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.59","rise":"-4.13%","volumn":"3.32\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.59","rise":"-4.13%","volumn":"2.77\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.53","rise":"-4.37%","volumn":"1.36\u4e07","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.60","rise":"-4.09%","volumn":"7826.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.59","rise":"-4.13%","volumn":"6548.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.71","rise":"-3.66%","volumn":"6730.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.74","rise":"-3.55%","volumn":"9007.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.81","rise":"-3.27%","volumn":"7084.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.75","rise":"-3.51%","volumn":"4424.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.73","rise":"-3.59%","volumn":"3744.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.80","rise":"-3.31%","volumn":"3093.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.77","rise":"-3.43%","volumn":"5563.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.79","rise":"-3.35%","volumn":"2329.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.73","rise":"-3.59%","volumn":"3616.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.83","rise":"-3.20%","volumn":"4315.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.85","rise":"-3.12%","volumn":"2552.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.84","rise":"-3.16%","volumn":"2590.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.88","rise":"-3.00%","volumn":"2536.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.88","rise":"-3.00%","volumn":"3528.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.81","rise":"-3.27%","volumn":"1828.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.79","rise":"-3.35%","volumn":"3875.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.76","rise":"-3.47%","volumn":"1337.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.73","rise":"-3.59%","volumn":"2036.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.73","rise":"-3.59%","volumn":"2036.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.75","rise":"-3.51%","volumn":"2728.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.80","rise":"-3.31%","volumn":"1240.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.80","rise":"-3.31%","volumn":"963.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.77","rise":"-3.43%","volumn":"1166.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.79","rise":"-3.35%","volumn":"1732.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.78","rise":"-3.39%","volumn":"1286.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.75","rise":"-3.51%","volumn":"3160.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.71","rise":"-3.66%","volumn":"3096.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.68","rise":"-3.78%","volumn":"3432.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.68","rise":"-3.78%","volumn":"2459.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.63","rise":"-3.98%","volumn":"2871.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.67","rise":"-3.82%","volumn":"2122.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.71","rise":"-3.66%","volumn":"2029.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.71","rise":"-3.66%","volumn":"1968.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.71","rise":"-3.66%","volumn":"1909.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.72","rise":"-3.63%","volumn":"1376.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.73","rise":"-3.59%","volumn":"1861.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.73","rise":"-3.59%","volumn":"2284.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.70","rise":"-3.70%","volumn":"2372.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.70","rise":"-3.70%","volumn":"5110.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.68","rise":"-3.78%","volumn":"3884.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.67","rise":"-3.82%","volumn":"3594.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.64","rise":"-3.94%","volumn":"5044.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.64","rise":"-3.94%","volumn":"4683.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.04","rise":"-2.38%","volumn":"2.31\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.02","rise":"-2.46%","volumn":"1.19\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.01","rise":"-2.50%","volumn":"6228.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.08","rise":"-2.22%","volumn":"7212.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.05","rise":"-2.34%","volumn":"1.18\u4e07","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.01","rise":"-2.50%","volumn":"3476.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.96","rise":"-2.69%","volumn":"6132.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.91","rise":"-2.88%","volumn":"3752.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.00","rise":"-2.53%","volumn":"3940.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.90","rise":"-2.92%","volumn":"3505.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-3.12%","volumn":"4545.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.87","rise":"-3.04%","volumn":"2329.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.91","rise":"-2.88%","volumn":"5986.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.98","rise":"-2.61%","volumn":"5053.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.08","rise":"-2.22%","volumn":"6488.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.13","rise":"-2.03%","volumn":"3173.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.12","rise":"-2.07%","volumn":"5200.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.07","rise":"-2.26%","volumn":"2842.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.12","rise":"-2.07%","volumn":"1091.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.15","rise":"-1.95%","volumn":"1861.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.15","rise":"-1.95%","volumn":"2438.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.10","rise":"-2.14%","volumn":"1255.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.04","rise":"-2.38%","volumn":"1309.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.05","rise":"-2.34%","volumn":"1615.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.05","rise":"-2.34%","volumn":"3334.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.11","rise":"-2.11%","volumn":"1880.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.05","rise":"-2.34%","volumn":"2065.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.00","rise":"-2.53%","volumn":"1980.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.98","rise":"-2.61%","volumn":"1335.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"25.04","rise":"-2.38%","volumn":"2899.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.96","rise":"-2.69%","volumn":"1377.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.92","rise":"-2.85%","volumn":"1844.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.92","rise":"-2.85%","volumn":"1969.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.89","rise":"-2.96%","volumn":"3940.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.93","rise":"-2.81%","volumn":"2568.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-3.12%","volumn":"4872.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-3.12%","volumn":"4289.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.88","rise":"-3.00%","volumn":"1663.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.93","rise":"-2.81%","volumn":"1681.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.88","rise":"-3.00%","volumn":"1879.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.86","rise":"-3.08%","volumn":"2154.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-3.12%","volumn":"2315.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.78","rise":"-3.39%","volumn":"6014.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.82","rise":"-3.24%","volumn":"1988.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.86","rise":"-3.08%","volumn":"1672.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.84","rise":"-3.16%","volumn":"2782.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-3.12%","volumn":"2758.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-3.12%","volumn":"2743.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["28.32","27.40","26.48","25.56","24.64"]},"cyrate":{"o":["5.75%","2.32%","-1.12%","-4.56%","-7.99%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.78","rise":"0","volumn":"40.95\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.73","rise":"-0.19%","volumn":"30.93\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"27.29","rise":"1.90%","volumn":"39.74\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.85","rise":"0.26%","volumn":"28.55\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.33","rise":"-1.68%","volumn":"32.37\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.75","rise":"-0.11%","volumn":"26.56\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"28.32","rise":"5.75%","volumn":"65.19\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"27.30","rise":"1.94%","volumn":"42.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.80","rise":"0.07%","volumn":"26.20\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"-4.71%","volumn":"35.02\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"25.67","rise":"-4.14%","volumn":"24.77\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.09","rise":"-2.58%","volumn":"19.10\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.14","rise":"-2.39%","volumn":"29.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.67","rise":"-0.41%","volumn":"24.50\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"25.53","rise":"-4.67%","volumn":"30.69\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.49","rise":"-4.82%","volumn":"21.70\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.17","rise":"-6.01%","volumn":"20.85\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"-5.53%","volumn":"17.77\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.64","rise":"-7.99%","volumn":"22.34\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"-7.21%","volumn":"18.82\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["28.32","25.47","22.62","19.76","16.91"]},"cyrate":{"o":["53.16%","37.74%","22.31%","6.88%","-8.55%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.49","rise":"0","volumn":"5.29\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"18.48","rise":"-0.05%","volumn":"5.35\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"18.39","rise":"-0.54%","volumn":"6.10\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"18.56","rise":"0.38%","volumn":"7.10\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.62","rise":"0.70%","volumn":"7.37\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"18.81","rise":"1.73%","volumn":"11.77\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"18.55","rise":"0.32%","volumn":"8.94\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"18.35","rise":"-0.76%","volumn":"6.15\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"18.14","rise":"-1.89%","volumn":"7.31\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"18.01","rise":"-2.60%","volumn":"8.73\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"18.34","rise":"-0.81%","volumn":"7.15\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"18.40","rise":"-0.49%","volumn":"7.61\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"18.25","rise":"-1.30%","volumn":"6.62\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"18.48","rise":"-0.05%","volumn":"8.19\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"18.69","rise":"1.08%","volumn":"13.45\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"18.73","rise":"1.30%","volumn":"9.16\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"18.92","rise":"2.33%","volumn":"12.73\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"18.63","rise":"0.76%","volumn":"9.51\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"18.69","rise":"1.08%","volumn":"9.86\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"18.73","rise":"1.30%","volumn":"7.92\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"18.75","rise":"1.41%","volumn":"6.61\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.64","rise":"0.81%","volumn":"6.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.24","rise":"4.06%","volumn":"17.19\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.38","rise":"4.81%","volumn":"15.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.02","rise":"2.87%","volumn":"9.45\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.05","rise":"3.03%","volumn":"6.37\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.17","rise":"3.68%","volumn":"8.26\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"18.98","rise":"2.65%","volumn":"8.57\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"19.05","rise":"3.03%","volumn":"7.91\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"18.92","rise":"2.33%","volumn":"6.03\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.37","rise":"4.76%","volumn":"13.47\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.46","rise":"5.25%","volumn":"9.62\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"19.55","rise":"5.73%","volumn":"13.12\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"19.78","rise":"6.98%","volumn":"12.04\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.99","rise":"8.11%","volumn":"16.07\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.20","rise":"9.25%","volumn":"16.22\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.20","rise":"9.25%","volumn":"13.72\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.02","rise":"8.27%","volumn":"11.15\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.02","rise":"8.27%","volumn":"8.99\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.04","rise":"8.38%","volumn":"9.69\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"20.08","rise":"8.60%","volumn":"9.69\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"19.86","rise":"7.41%","volumn":"8.18\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"19.90","rise":"7.63%","volumn":"5.12\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"19.46","rise":"5.25%","volumn":"8.37\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"19.40","rise":"4.92%","volumn":"7.38\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"19.27","rise":"4.22%","volumn":"6.82\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.08","rise":"3.19%","volumn":"6.20\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"19.08","rise":"3.19%","volumn":"8.38\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"18.80","rise":"1.68%","volumn":"7.79\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.68","rise":"1.03%","volumn":"6.96\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.90","rise":"2.22%","volumn":"7.80\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"18.77","rise":"1.51%","volumn":"8.11\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.94","rise":"2.43%","volumn":"9.12\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.77","rise":"1.51%","volumn":"7.61\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"19.00","rise":"2.76%","volumn":"17.61\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"19.00","rise":"2.76%","volumn":"13.65\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"19.03","rise":"2.92%","volumn":"11.70\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.90","rise":"2.22%","volumn":"10.39\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"19.42","rise":"5.03%","volumn":"18.94\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"20.28","rise":"9.68%","volumn":"28.88\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"20.34","rise":"10.01%","volumn":"15.91\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"20.12","rise":"8.82%","volumn":"8.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"19.92","rise":"7.73%","volumn":"9.03\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"19.66","rise":"6.33%","volumn":"5.47\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.97","rise":"8.00%","volumn":"9.82\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"19.87","rise":"7.46%","volumn":"8.14\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"19.86","rise":"7.41%","volumn":"7.10\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"20.19","rise":"9.19%","volumn":"12.07\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"20.29","rise":"9.73%","volumn":"17.16\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"20.09","rise":"8.65%","volumn":"10.88\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"20.13","rise":"8.87%","volumn":"9.35\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"20.02","rise":"8.27%","volumn":"6.56\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"19.83","rise":"7.25%","volumn":"7.08\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"19.75","rise":"6.81%","volumn":"9.84\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.65","rise":"6.27%","volumn":"6.74\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.56","rise":"5.79%","volumn":"6.04\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"19.41","rise":"4.98%","volumn":"6.95\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.26","rise":"4.16%","volumn":"9.52\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"18.85","rise":"1.95%","volumn":"17.03\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"18.74","rise":"1.35%","volumn":"10.16\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"18.56","rise":"0.38%","volumn":"13.21\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"18.84","rise":"1.89%","volumn":"10.53\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"18.57","rise":"0.43%","volumn":"7.65\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.56","rise":"0.38%","volumn":"7.22\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.49","rise":"0.00%","volumn":"6.79\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"18.09","rise":"-2.16%","volumn":"10.75\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.98","rise":"-2.76%","volumn":"8.16\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"17.85","rise":"-3.46%","volumn":"7.48\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"17.48","rise":"-5.46%","volumn":"8.58\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.66","rise":"-4.49%","volumn":"9.48\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"18.05","rise":"-2.38%","volumn":"11.70\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"18.01","rise":"-2.60%","volumn":"6.15\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"18.19","rise":"-1.62%","volumn":"7.21\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"18.37","rise":"-0.65%","volumn":"8.44\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"18.35","rise":"-0.76%","volumn":"6.06\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"18.14","rise":"-1.89%","volumn":"8.82\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"18.01","rise":"-2.60%","volumn":"6.31\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.09","rise":"-2.16%","volumn":"8.85\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.28","rise":"-1.14%","volumn":"14.50\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.95","rise":"-2.92%","volumn":"14.69\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.70","rise":"-4.27%","volumn":"12.54\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.77","rise":"-3.89%","volumn":"7.93\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.58","rise":"-4.92%","volumn":"9.34\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.70","rise":"-4.27%","volumn":"10.12\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.71","rise":"-4.22%","volumn":"8.48\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.04","rise":"-2.43%","volumn":"16.08\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.84","rise":"-3.52%","volumn":"9.82\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.89","rise":"-3.24%","volumn":"7.32\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.93","rise":"-3.03%","volumn":"7.93\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.99","rise":"-2.70%","volumn":"15.87\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.80","rise":"-3.73%","volumn":"7.59\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.91","rise":"-3.14%","volumn":"6.33\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.85","rise":"-3.46%","volumn":"5.18\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.77","rise":"-3.89%","volumn":"6.68\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.78","rise":"-3.84%","volumn":"7.35\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.80","rise":"-3.73%","volumn":"12.13\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.71","rise":"-4.22%","volumn":"7.15\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.65","rise":"-4.54%","volumn":"11.96\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.92","rise":"-3.08%","volumn":"19.80\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.40","rise":"-5.90%","volumn":"15.59\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.39","rise":"-5.95%","volumn":"10.33\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.36","rise":"-6.11%","volumn":"8.13\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.26","rise":"-6.65%","volumn":"7.77\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"17.19","rise":"-7.03%","volumn":"11.31\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.27","rise":"-6.60%","volumn":"6.34\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.98","rise":"-8.17%","volumn":"7.10\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.91","rise":"-8.55%","volumn":"7.02\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.10","rise":"-7.52%","volumn":"8.46\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.97","rise":"-8.22%","volumn":"7.22\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.92","rise":"-8.49%","volumn":"5.69\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.97","rise":"-8.22%","volumn":"8.32\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"17.05","rise":"-7.79%","volumn":"8.11\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"17.21","rise":"-6.92%","volumn":"12.99\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"17.22","rise":"-6.87%","volumn":"7.29\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"17.21","rise":"-6.92%","volumn":"6.76\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"17.52","rise":"-5.25%","volumn":"12.10\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.78","rise":"-3.84%","volumn":"17.11\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.86","rise":"-3.41%","volumn":"12.49\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"18.08","rise":"-2.22%","volumn":"17.72\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"18.07","rise":"-2.27%","volumn":"12.57\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"18.13","rise":"-1.95%","volumn":"12.54\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.97","rise":"-2.81%","volumn":"14.86\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"18.00","rise":"-2.65%","volumn":"18.64\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.40","rise":"-0.49%","volumn":"25.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.14","rise":"-1.89%","volumn":"16.89\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.13","rise":"-1.95%","volumn":"13.61\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.11","rise":"-2.06%","volumn":"8.84\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"18.15","rise":"-1.84%","volumn":"10.01\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.17","rise":"-1.73%","volumn":"12.53\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.71","rise":"-4.22%","volumn":"9.00\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.56","rise":"-5.03%","volumn":"17.72\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.48","rise":"-5.46%","volumn":"7.97\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.91","rise":"-8.55%","volumn":"12.73\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.00","rise":"-8.06%","volumn":"12.61\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.50","rise":"-5.35%","volumn":"12.63\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.14","rise":"-1.89%","volumn":"19.77\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.39","rise":"-0.54%","volumn":"18.48\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.30","rise":"-1.03%","volumn":"12.88\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.20","rise":"-1.57%","volumn":"11.87\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"18.00","rise":"-2.65%","volumn":"14.17\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"18.04","rise":"-2.43%","volumn":"17.48\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.63","rise":"-4.65%","volumn":"18.66\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.49","rise":"-5.41%","volumn":"19.42\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.12","rise":"-2.00%","volumn":"22.17\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.31","rise":"-0.97%","volumn":"25.81\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.26","rise":"-1.24%","volumn":"28.23\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"18.83","rise":"1.84%","volumn":"33.26\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.86","rise":"2.00%","volumn":"23.46\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.05","rise":"3.03%","volumn":"26.69\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.61","rise":"6.06%","volumn":"27.07\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"20.03","rise":"8.33%","volumn":"31.30\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.51","rise":"5.52%","volumn":"26.66\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.64","rise":"6.22%","volumn":"19.11\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.36","rise":"4.71%","volumn":"22.76\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.59","rise":"5.95%","volumn":"18.32\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.71","rise":"6.60%","volumn":"17.36\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.72","rise":"6.65%","volumn":"16.56\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.65","rise":"6.27%","volumn":"17.50\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.84","rise":"7.30%","volumn":"21.38\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"20.57","rise":"11.25%","volumn":"48.42\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"20.90","rise":"13.03%","volumn":"34.38\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"20.69","rise":"11.90%","volumn":"26.85\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.15","rise":"8.98%","volumn":"26.88\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.28","rise":"9.68%","volumn":"23.29\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"21.19","rise":"14.60%","volumn":"61.20\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"22.75","rise":"23.04%","volumn":"75.76\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"23.01","rise":"24.45%","volumn":"67.85\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"22.89","rise":"23.80%","volumn":"48.46\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"22.77","rise":"23.15%","volumn":"41.90\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"22.86","rise":"23.63%","volumn":"40.25\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"22.20","rise":"20.06%","volumn":"39.38\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.51","rise":"21.74%","volumn":"36.43\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.39","rise":"21.09%","volumn":"22.60\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"22.12","rise":"19.63%","volumn":"21.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.50","rise":"21.69%","volumn":"31.99\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"23.28","rise":"25.91%","volumn":"44.62\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"23.55","rise":"27.37%","volumn":"54.61\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"24.04","rise":"30.02%","volumn":"48.18\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"25.32","rise":"36.94%","volumn":"72.34\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.60","rise":"38.45%","volumn":"99.48\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"25.49","rise":"37.86%","volumn":"54.71\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.40","rise":"42.78%","volumn":"67.67\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.57","rise":"38.29%","volumn":"54.04\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.90","rise":"40.08%","volumn":"49.85\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.47","rise":"43.16%","volumn":"52.85\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.25","rise":"36.56%","volumn":"49.55\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"26.03","rise":"40.78%","volumn":"43.85\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.42","rise":"48.30%","volumn":"64.11\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.18","rise":"47.00%","volumn":"62.83\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.29","rise":"42.18%","volumn":"55.40\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.65","rise":"33.32%","volumn":"66.84\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.30","rise":"36.83%","volumn":"38.57\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.63","rise":"38.62%","volumn":"31.83\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.58","rise":"43.75%","volumn":"47.37\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.03","rise":"40.78%","volumn":"53.67\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"26.13","rise":"41.32%","volumn":"40.27\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.04","rise":"40.83%","volumn":"35.79\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.75","rise":"39.26%","volumn":"32.22\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.45","rise":"37.64%","volumn":"23.67\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.96","rise":"40.40%","volumn":"25.09\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.78","rise":"44.84%","volumn":"40.95\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.73","rise":"44.56%","volumn":"30.93\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"27.29","rise":"47.59%","volumn":"39.74\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.85","rise":"45.21%","volumn":"28.55\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.33","rise":"42.40%","volumn":"32.37\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.75","rise":"44.67%","volumn":"26.56\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"28.32","rise":"53.16%","volumn":"65.19\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"27.30","rise":"47.65%","volumn":"42.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.80","rise":"44.94%","volumn":"26.20\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"25.52","rise":"38.02%","volumn":"35.02\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"25.67","rise":"38.83%","volumn":"24.77\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.09","rise":"41.10%","volumn":"19.10\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.14","rise":"41.37%","volumn":"29.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.67","rise":"44.24%","volumn":"24.50\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"25.53","rise":"38.07%","volumn":"30.69\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"25.49","rise":"37.86%","volumn":"21.70\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"25.17","rise":"36.13%","volumn":"20.85\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.30","rise":"36.83%","volumn":"17.77\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"24.64","rise":"33.26%","volumn":"22.34\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"24.85","rise":"34.40%","volumn":"18.82\u4e07","time":"06\/06"}]}}}

25.19
1.37%
25.05
0.82%
24.92
0.28%
24.79
-0.26%
24.65
-0.80%

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

25.70
0.19%
25.41
-0.95%
25.12
-2.09%
24.82
-3.23%
24.53
-4.37%

05/31
06/03
06/04
06/05
06/06

28.32
5.75%
27.40
2.32%
26.48
-1.12%
25.56
-4.56%
24.64
-7.99%

2024/05/10
2024/06/06

28.32
53.16%
25.47
37.74%
22.62
22.31%
19.76
6.88%
16.91
-8.55%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- 江西铜业:江西铜业股份有限公司第十届董事会第一次会议决议公告
  5小时前
- 6月7日晚间利好消息一览（名单）
  9小时前
查看更多资讯

查看江西铜业更多内容

数据由九方智投提供

江西铜业26.09 0.42(1.64%)股票价格行情走势图东方财富网

提供江西铜业(600362)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及江西铜业(600362)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

江西铜业集团有限公司

江西铜业集团有限公司成立于1979年肩负国家赋予的“摆脱我国铜工业落后面貌,振兴中国铜工业”的光荣使命。40多年来,受益于国家经济持续增长,亦有赖于自身的专业与专...

jxcc.com

江西铜业(600362)个股资金流向查询个股行情同花顺财经

提供江西铜业(600362)五档盘口、逐笔交易等实时行情数据;汇总江西铜业(600362)基本资料及重大新闻、研究报告及行业资讯,解读江西铜业(600362)主力资金动向、财务...

同花顺个股频道 5月31日

江西铜业_最新资讯

资讯聚合

江西铜业

以下城市有相关地点，请选择：

鹰潭市(84) 南昌市(21) 九江市(14) 上饶市(75) 抚州市(18) 宜春市(22)

为你推荐

360地图查看更多

江西铜业(600362)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 600362 江西铜业 19.46 -0.92 -0.041 -0.004 -7.597 -1746 -1206 -541 -83 1829 -5.04 -2.89 -4.2 -2.9 -1.3 -0.2 4.4 76 .92 -0.070 -0.007 -0.084 0.051 0 0 9368 19...

shdjt.com 5月31日

江西铜业股票数据资料信息东方财富网

2024年03月28日公布与江西铜业集团有限公司(控股股东)发生33笔交易,合计金额73.48亿元,款项涉及提供劳务、其他交易、销售商品、购买商品、租赁、接受代理、接受劳务...

东方财富网数据 6月3日

江西铜业集团有限公司

2024江西铜锐下半年社会公开招聘补充公告工作地点: 招聘人数:不限学历要求:本科发布时间:2024/05/20 查看详情江铜研究院2024年春季招聘工作地点: 招聘人数:不限学历...

jxcc.com 5月20日

江西铜业_360视频搜索

视频聚合

没有更多结果了~

意见反馈
页面反馈