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app 国泰君安大智慧国泰君安证券公司简介国泰君安证券国泰君安君弘国泰君安官方网站首页国泰君安官网首页国泰君安证券官方网站国泰君安证券公司官网

金融产品有风险，投资需谨慎。

国泰君安[601211]

-0.15（-1.06%）

2024-05-31 15:00:00已收盘（北京时间）

今开
14.09
最高
14.13
市盈率

昨收
14.09
最低
13.92
总市值
1241.18亿

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":["14.13","14.08","14.03","13.98","13.93"]},"cyrate":{"o":["0.28%","-0.07%","-0.43%","-0.78%","-1.14%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.09","rise":"0.00%","volumn":"1573.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"-0.07%","volumn":"7461.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"9612.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"1.21\u4e07","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"1.46\u4e07","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"1.62\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"-0.07%","volumn":"1.78\u4e07","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"-0.28%","volumn":"2.10\u4e07","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"-0.07%","volumn":"2.27\u4e07","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"2.58\u4e07","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"2.75\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"-0.07%","volumn":"3.12\u4e07","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"3.21\u4e07","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"3.29\u4e07","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.09","rise":"0.00%","volumn":"3.54\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"0.07%","volumn":"3.77\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.11","rise":"0.14%","volumn":"4.19\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"0.07%","volumn":"4.32\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"4.71\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"4.87\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"4.99\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"5.47\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.09","rise":"0.00%","volumn":"5.84\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"0.07%","volumn":"6.00\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.13","rise":"0.28%","volumn":"6.30\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.12","rise":"0.21%","volumn":"6.50\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.11","rise":"0.14%","volumn":"6.62\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.12","rise":"0.21%","volumn":"6.78\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.13","rise":"0.28%","volumn":"7.01\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.13","rise":"0.28%","volumn":"7.32\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"0.07%","volumn":"7.78\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.09","rise":"0.00%","volumn":"8.03\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.10","rise":"0.07%","volumn":"8.45\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.09","rise":"0.00%","volumn":"8.56\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.09","rise":"0.00%","volumn":"8.62\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.08","rise":"-0.07%","volumn":"8.82\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"8.98\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"9.01\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"9.22\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"9.28\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"9.35\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"-0.28%","volumn":"9.66\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"9.69\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"9.82\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"-0.28%","volumn":"9.86\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"-0.28%","volumn":"9.96\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"9.99\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"10.08\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"10.20\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.07","rise":"-0.14%","volumn":"10.31\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"10.40\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"10.44\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.06","rise":"-0.21%","volumn":"10.52\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.05","rise":"-0.28%","volumn":"10.67\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"10.92\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"11.33\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"11.50\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"11.54\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"11.69\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"11.88\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"12.32\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"12.39\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"12.50\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"12.79\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"12.92\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"13.25\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"13.41\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"13.59\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"13.72\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"13.75\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"13.81\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"13.88\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"13.96\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"14.07\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"14.10\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"14.13\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"14.17\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"14.28\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"14.35\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"14.50\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"14.56\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"14.67\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"14.75\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"14.79\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"14.83\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"14.88\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"14.97\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"15.01\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"15.08\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"15.09\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"15.16\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"15.25\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"15.30\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"15.32\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"15.38\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"15.42\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"15.44\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"15.47\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"15.52\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"15.65\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"15.70\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"15.73\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"15.87\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"15.98\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"16.01\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.07\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.11\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"16.16\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"16.22\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"16.25\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.32\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"16.38\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"16.41\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.45\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.49\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"16.56\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.57\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.58\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"16.62\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.04","rise":"-0.35%","volumn":"16.64\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.03","rise":"-0.43%","volumn":"16.68\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"16.77\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"16.85\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"16.96\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"16.98\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"16.99\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"17.08\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"17.11\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"17.22\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"17.33\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"17.36\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"17.55\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"17.58\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"17.62\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"17.67\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"17.73\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"17.82\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"17.87\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"17.94\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"17.97\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"18.00\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"18.19\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"18.32\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"18.35\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"18.42\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"18.46\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"18.54\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"18.58\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"18.61\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.97","rise":"-0.85%","volumn":"18.69\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"18.70\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"18.90\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"18.98\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"19.01\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.07\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"19.13\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.22\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.25\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.28\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"19.30\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"19.33\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.34\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.42\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.45\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"19.48\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.57\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.60\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.02","rise":"-0.50%","volumn":"19.62\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.65\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.72\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.76\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.78\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.82\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.82\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.84\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.89\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.93\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"19.94\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"19.96\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"20.01\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"20.14\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.00","rise":"-0.64%","volumn":"20.16\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.01","rise":"-0.57%","volumn":"20.22\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"20.29\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"20.30\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"20.34\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"20.40\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.99","rise":"-0.71%","volumn":"20.42\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.98","rise":"-0.78%","volumn":"20.52\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"20.89\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"20.92\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"21.21\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"21.72\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"21.77\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"21.89\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"22.00\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"22.38\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.02\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"23.04\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.11\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"23.12\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.24\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.32\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"23.37\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"23.49\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.71\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.77\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.81\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.85\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.91\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"23.93\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.96","rise":"-0.92%","volumn":"23.96\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"24.06\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"24.14\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"24.31\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"24.43\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"24.50\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"24.53\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.93","rise":"-1.14%","volumn":"24.81\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"25.03\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"25.23\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"25.34\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"25.39\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"25.44\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"25.78\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"25.82\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"25.90\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"26.10\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"26.17\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"26.30\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"26.49\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"26.60\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"26.65\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"26.98\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"27.08\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"27.26\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"27.43\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"27.58\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"27.59\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.95","rise":"-0.99%","volumn":"27.59\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.94","rise":"-1.06%","volumn":"28.76\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["14.25","14.09","13.92","13.75","13.59"]},"cyrate":{"o":["3.86%","2.66%","1.46%","0.26%","-0.95%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"0","volumn":"8743.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"0.22%","volumn":"5172.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"0.15%","volumn":"6848.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"0.15%","volumn":"3804.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"0.15%","volumn":"3881.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"0.15%","volumn":"5288.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"0.07%","volumn":"3399.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"0.07%","volumn":"2720.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-0.07%","volumn":"2140.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"0.00%","volumn":"2179.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"0.00%","volumn":"3120.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"0.00%","volumn":"3856.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-0.07%","volumn":"4102.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"4066.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"3826.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"7785.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"0.00%","volumn":"4607.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-0.07%","volumn":"1278.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"0.00%","volumn":"754.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-0.15%","volumn":"1824.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-0.15%","volumn":"1907.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-0.15%","volumn":"1310.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"1093.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-0.15%","volumn":"1577.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"3199.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"1474.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"1565.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"2364.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"3967.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-0.36%","volumn":"3253.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-0.51%","volumn":"6419.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"8734.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"2462.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"2534.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"1877.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"1862.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"2419.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-0.29%","volumn":"1814.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-0.22%","volumn":"3839.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-0.36%","volumn":"4921.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-0.51%","volumn":"4592.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-0.44%","volumn":"4827.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.64","rise":"-0.58%","volumn":"5659.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.64","rise":"-0.58%","volumn":"8640.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-0.73%","volumn":"4660.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"-0.80%","volumn":"5855.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.59","rise":"-0.95%","volumn":"7943.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-0.87%","volumn":"4676.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.78","rise":"0.44%","volumn":"3.59\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"1.31%","volumn":"7.74\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.87","rise":"1.09%","volumn":"2.42\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.92","rise":"1.46%","volumn":"3.35\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"1.31%","volumn":"1.98\u4e07","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"1.31%","volumn":"2.18\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.85","rise":"0.95%","volumn":"1.26\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.86","rise":"1.02%","volumn":"1.49\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"0.73%","volumn":"2.08\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.81","rise":"0.66%","volumn":"6866.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.81","rise":"0.66%","volumn":"8465.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.82","rise":"0.73%","volumn":"2845.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.85","rise":"0.95%","volumn":"9612.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.90","rise":"1.31%","volumn":"1.09\u4e07","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.93","rise":"1.53%","volumn":"1.65\u4e07","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.48%","volumn":"6.33\u4e07","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.08","rise":"2.62%","volumn":"5.92\u4e07","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.12","rise":"2.92%","volumn":"2.97\u4e07","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.19","rise":"3.43%","volumn":"8.45\u4e07","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.48%","volumn":"1.99\u4e07","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.12","rise":"2.92%","volumn":"1.61\u4e07","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.11","rise":"2.84%","volumn":"1.32\u4e07","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.09","rise":"2.70%","volumn":"6125.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.08","rise":"2.62%","volumn":"4661.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.02","rise":"2.19%","volumn":"1.15\u4e07","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.03","rise":"2.26%","volumn":"7473.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.03","rise":"2.26%","volumn":"5847.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"2.41%","volumn":"5269.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"5173.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"6825.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"6976.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.00","rise":"2.04%","volumn":"3177.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"6441.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"5881.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"6123.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"13.99","rise":"1.97%","volumn":"3943.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"6173.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.00","rise":"2.04%","volumn":"4152.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"4407.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.01","rise":"2.11%","volumn":"3744.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"2.41%","volumn":"7885.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"2.41%","volumn":"7610.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.07","rise":"2.55%","volumn":"7020.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"2.41%","volumn":"4949.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.05","rise":"2.41%","volumn":"5659.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.07","rise":"2.55%","volumn":"1.04\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.07","rise":"2.55%","volumn":"9584.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.48%","volumn":"1.26\u4e07","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.53%","volumn":"3.53\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"1.38%","volumn":"1.61\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"1.31%","volumn":"1.11\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.53%","volumn":"7852.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"1.38%","volumn":"1.03\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.53%","volumn":"7590.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.98","rise":"1.90%","volumn":"8717.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.97","rise":"1.82%","volumn":"5721.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.97","rise":"1.82%","volumn":"6765.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.02","rise":"2.19%","volumn":"8734.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.98","rise":"1.90%","volumn":"9859.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.97","rise":"1.82%","volumn":"7631.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.96","rise":"1.75%","volumn":"8449.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.95","rise":"1.68%","volumn":"4908.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.60%","volumn":"3425.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.60%","volumn":"2135.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.60%","volumn":"4014.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.46%","volumn":"4551.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.46%","volumn":"2403.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.94","rise":"1.60%","volumn":"2669.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.53%","volumn":"2244.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.46%","volumn":"3782.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.46%","volumn":"5929.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"1.46%","volumn":"2581.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"1.38%","volumn":"3327.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"1.38%","volumn":"4256.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"1.24%","volumn":"4218.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"1.17%","volumn":"5021.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.87","rise":"1.09%","volumn":"6328.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"0.87%","volumn":"2.40\u4e07","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"0.87%","volumn":"6752.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.87","rise":"1.09%","volumn":"3823.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"1.17%","volumn":"4861.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"1.31%","volumn":"3177.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"1.24%","volumn":"2803.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"1.17%","volumn":"1925.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"2513.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.87","rise":"1.09%","volumn":"3617.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"2734.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"0.80%","volumn":"7555.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"0.80%","volumn":"1898.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"0.87%","volumn":"4233.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"4192.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"2024.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"1.02%","volumn":"5357.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"2935.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"4904.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.95%","volumn":"8806.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.94","rise":"1.60%","volumn":"1.67\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.97","rise":"1.82%","volumn":"2.30\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.99%","volumn":"2.99\u4e07","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"3.93\u4e07","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.16","rise":"3.21%","volumn":"2.20\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.21","rise":"3.57%","volumn":"3.58\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.25","rise":"3.86%","volumn":"4.63\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.23","rise":"3.72%","volumn":"1.43\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.22","rise":"3.64%","volumn":"8693.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.17","rise":"3.28%","volumn":"9616.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.18","rise":"3.35%","volumn":"4966.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.16","rise":"3.21%","volumn":"6505.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.15","rise":"3.13%","volumn":"7149.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.14","rise":"3.06%","volumn":"6167.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.99%","volumn":"5412.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"5329.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.99%","volumn":"3143.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"3982.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.11","rise":"2.84%","volumn":"5459.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.13","rise":"2.99%","volumn":"4239.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"2184.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"2085.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"1890.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.12","rise":"2.92%","volumn":"2220.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.09","rise":"2.70%","volumn":"5689.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.62%","volumn":"2488.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.62%","volumn":"3415.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"2.41%","volumn":"4110.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.06","rise":"2.48%","volumn":"3969.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.62%","volumn":"3787.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.08","rise":"2.62%","volumn":"3865.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"2.33%","volumn":"7033.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"2.41%","volumn":"9029.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.07","rise":"2.55%","volumn":"2919.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.06","rise":"2.48%","volumn":"5451.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"2.26%","volumn":"4031.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"2.26%","volumn":"2828.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.02","rise":"2.19%","volumn":"2527.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.01","rise":"2.11%","volumn":"3353.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.02","rise":"2.19%","volumn":"3053.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"2.26%","volumn":"3957.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"2.33%","volumn":"3340.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.06","rise":"2.48%","volumn":"5984.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"2.41%","volumn":"3914.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.03","rise":"2.26%","volumn":"3897.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"2.33%","volumn":"6317.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.04","rise":"2.33%","volumn":"5925.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"2.41%","volumn":"5610.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"2.04%","volumn":"2.83\u4e07","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.05","rise":"2.41%","volumn":"1.14\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"1.00\u4e07","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.55%","volumn":"1.17\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"9018.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"2.92%","volumn":"9107.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.11","rise":"2.84%","volumn":"1.81\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"2.70%","volumn":"6240.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.55%","volumn":"4235.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"2.26%","volumn":"4785.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"2.26%","volumn":"1.03\u4e07","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.05","rise":"2.41%","volumn":"3657.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"2.26%","volumn":"3884.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"5647.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"4660.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"2.19%","volumn":"4591.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"2.19%","volumn":"3918.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"2.19%","volumn":"2097.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"2.11%","volumn":"8682.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"2.11%","volumn":"2531.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"2.11%","volumn":"1617.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"2.19%","volumn":"2245.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"2536.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"2.26%","volumn":"2810.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.97%","volumn":"6188.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.97%","volumn":"4439.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.98","rise":"1.90%","volumn":"3608.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"2.04%","volumn":"3343.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"2.04%","volumn":"3427.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"2.11%","volumn":"4609.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.03","rise":"2.26%","volumn":"3211.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.97%","volumn":"6913.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.01","rise":"2.11%","volumn":"3206.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.00","rise":"2.04%","volumn":"3211.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.97%","volumn":"4536.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"2.19%","volumn":"2959.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.48%","volumn":"1.81\u4e07","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.48%","volumn":"6685.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"4054.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.48%","volumn":"4030.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"2556.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.48%","volumn":"3965.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.08","rise":"2.62%","volumn":"3814.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.06","rise":"2.48%","volumn":"6751.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.04","rise":"2.33%","volumn":"7315.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.55%","volumn":"7105.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.07","rise":"2.55%","volumn":"7524.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"2.70%","volumn":"1.26\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["14.09","13.97","13.84","13.72","13.60"]},"cyrate":{"o":["2.40%","1.51%","0.62%","-0.27%","-1.16%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.76","rise":"0","volumn":"35.13\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"13.86","rise":"0.73%","volumn":"42.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"0.51%","volumn":"27.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.71","rise":"-0.36%","volumn":"24.08\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.80","rise":"0.29%","volumn":"23.74\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"0.87%","volumn":"31.21\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.95","rise":"1.38%","volumn":"32.53\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.93","rise":"1.24%","volumn":"24.36\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.73","rise":"-0.22%","volumn":"28.46\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.74","rise":"-0.15%","volumn":"23.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.93","rise":"1.24%","volumn":"25.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.01","rise":"1.82%","volumn":"38.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.91","rise":"1.09%","volumn":"19.08\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.92","rise":"1.16%","volumn":"19.95\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.72","rise":"-0.29%","volumn":"23.09\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-1.16%","volumn":"18.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"2.18%","volumn":"77.16\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"0.65%","volumn":"30.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"2.11%","volumn":"41.28\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"2.40%","volumn":"30.63\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["15.90","15.19","14.48","13.76","13.05"]},"cyrate":{"o":["11.19%","6.21%","1.22%","-3.76%","-8.74%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"14.30","rise":"0","volumn":"14.68\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.25","rise":"-0.35%","volumn":"10.45\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.10","rise":"-1.40%","volumn":"17.43\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.21","rise":"-0.63%","volumn":"10.76\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.35","rise":"0.35%","volumn":"16.95\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.35","rise":"0.35%","volumn":"15.57\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.33","rise":"0.21%","volumn":"15.12\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"14.39","rise":"0.63%","volumn":"12.39\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"14.31","rise":"0.07%","volumn":"19.46\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"14.35","rise":"0.35%","volumn":"36.62\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.41","rise":"0.77%","volumn":"21.22\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"14.22","rise":"-0.56%","volumn":"17.30\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.22","rise":"-0.56%","volumn":"15.50\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.08","rise":"-1.54%","volumn":"17.52\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.69","rise":"-4.27%","volumn":"24.48\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.77","rise":"-3.71%","volumn":"15.37\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"13.77","rise":"-3.71%","volumn":"14.63\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"13.78","rise":"-3.64%","volumn":"15.23\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"13.99","rise":"-2.17%","volumn":"17.40\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.22","rise":"-0.56%","volumn":"17.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"14.28","rise":"-0.14%","volumn":"12.87\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.20","rise":"-0.70%","volumn":"9.03\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.18","rise":"-0.84%","volumn":"8.59\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.38","rise":"0.56%","volumn":"21.37\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.47","rise":"1.19%","volumn":"16.58\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"14.48","rise":"1.26%","volumn":"10.59\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.37","rise":"0.49%","volumn":"11.12\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.54","rise":"1.68%","volumn":"19.23\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"14.48","rise":"1.26%","volumn":"9.84\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"14.50","rise":"1.40%","volumn":"9.45\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.51","rise":"1.47%","volumn":"9.41\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"14.61","rise":"2.17%","volumn":"14.39\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.47","rise":"1.19%","volumn":"13.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.49","rise":"1.33%","volumn":"9.00\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.45","rise":"1.05%","volumn":"8.69\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"14.99","rise":"4.83%","volumn":"64.03\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.03","rise":"5.10%","volumn":"30.79\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"14.91","rise":"4.27%","volumn":"21.76\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.69","rise":"9.72%","volumn":"98.41\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.58","rise":"8.95%","volumn":"99.27\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"15.50","rise":"8.39%","volumn":"55.79\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"15.47","rise":"8.18%","volumn":"46.41\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.80","rise":"10.49%","volumn":"65.06\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.90","rise":"11.19%","volumn":"149.64\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.76","rise":"10.21%","volumn":"51.79\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.84","rise":"10.77%","volumn":"68.48\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.79","rise":"10.42%","volumn":"42.06\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"15.90","rise":"11.19%","volumn":"45.48\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.41","rise":"7.76%","volumn":"58.35\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.33","rise":"7.20%","volumn":"38.50\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.48","rise":"8.25%","volumn":"30.61\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.55","rise":"8.74%","volumn":"38.56\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.49","rise":"8.32%","volumn":"33.66\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"15.30","rise":"6.99%","volumn":"29.77\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.89","rise":"4.13%","volumn":"37.59\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.03","rise":"5.10%","volumn":"36.29\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.89","rise":"4.13%","volumn":"24.12\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.97","rise":"4.69%","volumn":"25.09\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.95","rise":"4.55%","volumn":"24.34\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.13","rise":"5.80%","volumn":"124.86\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.05","rise":"5.24%","volumn":"63.76\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"2.87%","volumn":"40.71\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.56","rise":"1.82%","volumn":"27.33\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.57","rise":"1.89%","volumn":"23.54\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.75","rise":"3.15%","volumn":"26.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.65","rise":"2.45%","volumn":"17.83\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.67","rise":"2.59%","volumn":"18.01\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.64","rise":"2.38%","volumn":"18.83\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.70","rise":"2.80%","volumn":"15.29\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.95","rise":"4.55%","volumn":"32.98\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.88","rise":"4.06%","volumn":"15.13\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.65","rise":"2.45%","volumn":"19.21\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.86","rise":"3.92%","volumn":"22.93\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.72","rise":"2.94%","volumn":"32.00\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.76","rise":"3.22%","volumn":"14.78\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.81","rise":"3.57%","volumn":"16.69\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.69","rise":"2.73%","volumn":"14.74\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.63","rise":"2.31%","volumn":"16.04\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.90","rise":"4.20%","volumn":"27.37\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.78","rise":"3.36%","volumn":"21.11\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.68","rise":"2.66%","volumn":"16.91\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.75","rise":"3.15%","volumn":"20.40\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.54","rise":"1.68%","volumn":"28.92\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.49","rise":"1.33%","volumn":"17.43\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.41","rise":"0.77%","volumn":"11.98\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.39","rise":"0.63%","volumn":"12.15\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.56","rise":"1.82%","volumn":"13.22\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.47","rise":"1.19%","volumn":"10.38\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.48","rise":"1.26%","volumn":"12.25\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.60","rise":"2.10%","volumn":"19.16\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.53","rise":"1.61%","volumn":"13.13\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.46","rise":"1.12%","volumn":"25.74\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.42","rise":"0.84%","volumn":"17.68\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.15","rise":"-1.05%","volumn":"19.76\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.50","rise":"1.40%","volumn":"20.31\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.58","rise":"1.96%","volumn":"20.92\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.61","rise":"2.17%","volumn":"12.55\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.69","rise":"2.73%","volumn":"16.44\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.58","rise":"1.96%","volumn":"16.93\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.77","rise":"3.29%","volumn":"30.30\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.92","rise":"4.34%","volumn":"28.67\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.87","rise":"3.99%","volumn":"20.99\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.94","rise":"4.48%","volumn":"17.87\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.29","rise":"6.92%","volumn":"53.58\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.26","rise":"6.71%","volumn":"28.91\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.19","rise":"6.22%","volumn":"23.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.13","rise":"5.80%","volumn":"18.29\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.09","rise":"5.52%","volumn":"16.54\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.09","rise":"5.52%","volumn":"16.81\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.25","rise":"6.64%","volumn":"30.04\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.29","rise":"6.92%","volumn":"23.00\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.24","rise":"6.57%","volumn":"16.79\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.27","rise":"6.78%","volumn":"13.87\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.26","rise":"6.71%","volumn":"21.36\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.27","rise":"6.78%","volumn":"22.98\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.21","rise":"6.36%","volumn":"16.64\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.27","rise":"6.78%","volumn":"15.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.22","rise":"6.43%","volumn":"16.77\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.10","rise":"5.59%","volumn":"21.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.08","rise":"5.45%","volumn":"11.68\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.98","rise":"4.76%","volumn":"17.46\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.10","rise":"5.59%","volumn":"15.72\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.07","rise":"5.38%","volumn":"20.48\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.11","rise":"5.66%","volumn":"12.86\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.89","rise":"4.13%","volumn":"15.33\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.80","rise":"3.50%","volumn":"16.58\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.83","rise":"3.71%","volumn":"14.66\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.74","rise":"3.08%","volumn":"16.75\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.93","rise":"4.41%","volumn":"22.90\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.95","rise":"4.55%","volumn":"14.55\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.96","rise":"4.62%","volumn":"26.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.00","rise":"4.90%","volumn":"27.28\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.99","rise":"4.83%","volumn":"19.07\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.97","rise":"4.69%","volumn":"20.48\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.00","rise":"4.90%","volumn":"21.70\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.66","rise":"2.52%","volumn":"25.25\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.64","rise":"2.38%","volumn":"20.14\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.68","rise":"2.66%","volumn":"16.79\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"14.69","rise":"2.73%","volumn":"12.49\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"14.64","rise":"2.38%","volumn":"14.64\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.68","rise":"2.66%","volumn":"17.08\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.84","rise":"3.78%","volumn":"24.87\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.88","rise":"4.06%","volumn":"16.66\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.87","rise":"3.99%","volumn":"20.16\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.96","rise":"4.62%","volumn":"15.94\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.89","rise":"4.13%","volumn":"21.54\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.89","rise":"4.13%","volumn":"22.88\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.68","rise":"2.66%","volumn":"22.25\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.53","rise":"1.61%","volumn":"21.24\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.41","rise":"0.77%","volumn":"17.57\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.43","rise":"0.91%","volumn":"21.54\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.47","rise":"1.19%","volumn":"20.70\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.52","rise":"1.54%","volumn":"15.08\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.75","rise":"3.15%","volumn":"25.14\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.65","rise":"2.45%","volumn":"26.22\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.46","rise":"1.12%","volumn":"47.88\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.37","rise":"0.49%","volumn":"25.00\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.14","rise":"-1.12%","volumn":"32.04\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.25","rise":"-0.35%","volumn":"24.57\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.74","rise":"3.08%","volumn":"41.31\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.06","rise":"5.31%","volumn":"54.83\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.06","rise":"5.31%","volumn":"35.04\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.02","rise":"5.03%","volumn":"36.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.83","rise":"3.71%","volumn":"27.41\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.61","rise":"2.17%","volumn":"30.29\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.64","rise":"2.38%","volumn":"32.99\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.34","rise":"0.28%","volumn":"41.37\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"14.20","rise":"-0.70%","volumn":"43.71\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.71","rise":"2.87%","volumn":"40.62\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.77","rise":"3.29%","volumn":"43.94\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.86","rise":"3.92%","volumn":"48.52\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.79","rise":"3.43%","volumn":"33.07\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.96","rise":"4.62%","volumn":"32.77\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.09","rise":"5.52%","volumn":"47.64\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.22","rise":"6.43%","volumn":"27.78\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.18","rise":"6.15%","volumn":"29.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.02","rise":"5.03%","volumn":"26.02\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.09","rise":"5.52%","volumn":"28.10\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.96","rise":"4.62%","volumn":"45.18\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.09","rise":"5.52%","volumn":"41.95\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.10","rise":"5.59%","volumn":"34.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.96","rise":"4.62%","volumn":"26.44\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.97","rise":"4.69%","volumn":"25.94\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.92","rise":"4.34%","volumn":"24.55\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.85","rise":"3.85%","volumn":"30.74\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.82","rise":"3.64%","volumn":"21.81\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.99","rise":"4.83%","volumn":"25.09\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.00","rise":"4.90%","volumn":"24.32\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.79","rise":"3.43%","volumn":"29.62\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.70","rise":"2.80%","volumn":"20.43\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.72","rise":"2.94%","volumn":"19.69\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.00","rise":"4.90%","volumn":"39.68\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.76","rise":"3.22%","volumn":"27.44\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.76","rise":"3.22%","volumn":"20.57\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.78","rise":"3.36%","volumn":"23.84\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.65","rise":"2.45%","volumn":"27.61\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.36","rise":"0.42%","volumn":"36.19\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.43","rise":"0.91%","volumn":"16.09\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.27","rise":"-0.21%","volumn":"16.49\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.25","rise":"-0.35%","volumn":"25.36\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"13.87","rise":"-3.01%","volumn":"59.62\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.97","rise":"-2.31%","volumn":"47.06\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.82","rise":"-3.36%","volumn":"38.07\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.73","rise":"-3.99%","volumn":"30.34\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.53","rise":"-5.38%","volumn":"36.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.54","rise":"-5.31%","volumn":"30.07\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.34","rise":"-6.71%","volumn":"37.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.27","rise":"-7.20%","volumn":"24.72\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.05","rise":"-8.74%","volumn":"32.59\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.32","rise":"-6.85%","volumn":"37.99\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.16","rise":"-7.97%","volumn":"27.99\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.39","rise":"-6.36%","volumn":"33.12\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"-6.01%","volumn":"39.48\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.41","rise":"-6.22%","volumn":"23.56\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.40","rise":"-6.29%","volumn":"22.72\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.31","rise":"-6.92%","volumn":"20.11\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.33","rise":"-6.78%","volumn":"21.92\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.35","rise":"-6.64%","volumn":"16.09\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.86","rise":"-3.08%","volumn":"70.76\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.88","rise":"-2.94%","volumn":"65.87\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.76","rise":"-3.78%","volumn":"35.13\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"13.86","rise":"-3.08%","volumn":"42.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-3.29%","volumn":"27.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.71","rise":"-4.13%","volumn":"24.08\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.80","rise":"-3.50%","volumn":"23.74\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-2.94%","volumn":"31.21\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.95","rise":"-2.45%","volumn":"32.53\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.93","rise":"-2.59%","volumn":"24.36\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.73","rise":"-3.99%","volumn":"28.46\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.74","rise":"-3.92%","volumn":"23.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.93","rise":"-2.59%","volumn":"25.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.01","rise":"-2.03%","volumn":"38.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.91","rise":"-2.73%","volumn":"19.08\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.92","rise":"-2.66%","volumn":"19.95\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.72","rise":"-4.06%","volumn":"23.09\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-4.90%","volumn":"18.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.06","rise":"-1.68%","volumn":"77.16\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-3.15%","volumn":"30.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.05","rise":"-1.75%","volumn":"41.28\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"-1.47%","volumn":"30.63\u4e07","time":"05\/30"}]}}}

14.13
0.28%
14.08
-0.07%
14.03
-0.43%
13.98
-0.78%
13.93
-1.14%

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

14.25
3.86%
14.09
2.66%
13.92
1.46%
13.75
0.26%
13.59
-0.95%

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

14.09
2.40%
13.97
1.51%
13.84
0.62%
13.72
-0.27%
13.60
-1.16%

2024/04/30
2024/05/30

15.90
11.19%
15.19
6.21%
14.48
1.22%
13.76
-3.76%
13.05
-8.74%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 近500亿解禁洪流袭来！微传动龙头解禁市值最大
  6小时前
- 国泰君安股票分析报告-20240531收盘下跌1.06%
  9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

国泰君安君弘老旧版本大全所有历史官方版安装下载

【豌豆荚】为你提供国泰君安君弘安卓版下载,查看最新国泰君安君弘手机版介绍、国泰君安君弘应用截图、国泰君安君弘应用的网友评论,一键快捷、方便的将安卓版国泰君安...

豌豆荚 5月27日

国泰君安120天持有期债券型发起式证券投资基金基金份额发售公告 ...

1.国泰君安120天持有期债券型发起式证券投资基金(以下简称本基金 )根据中国证券监督管理委员会《关于准予国泰君安120天持有期债券型发起式...

新浪财经昨天 07:00

没有更多结果了~

意见反馈
页面反馈