大族激光_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐大族激光股票中芯国际立讯精密海康威视天齐锂业紫光国微华天科技爱尔眼科中兴通讯紫光股份

大族激光[002008]

-0.42（-2.04%）

2024-05-24 15:00:00已收盘（北京时间）

今开
20.51
最高
20.74
市盈率

昨收
20.62
最低
20.13
总市值
212.54亿

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":["20.72","20.57","20.43","20.29","20.14"]},"cyrate":{"o":["0.48%","-0.22%","-0.92%","-1.62%","-2.33%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.51","rise":"-0.53%","volumn":"674.00","time":"09:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.68","rise":"0.29%","volumn":"6654.00","time":"09:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.64","rise":"0.10%","volumn":"7645.00","time":"09:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.57","rise":"-0.24%","volumn":"8586.00","time":"09:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.61","rise":"-0.05%","volumn":"9600.00","time":"09:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.63","rise":"0.05%","volumn":"1.04\u4e07","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.67","rise":"0.24%","volumn":"1.11\u4e07","time":"09:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.69","rise":"0.34%","volumn":"1.20\u4e07","time":"09:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.68","rise":"0.29%","volumn":"1.27\u4e07","time":"09:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.72","rise":"0.48%","volumn":"1.42\u4e07","time":"09:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.72","rise":"0.48%","volumn":"1.49\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.68","rise":"0.29%","volumn":"1.54\u4e07","time":"09:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.66","rise":"0.19%","volumn":"1.59\u4e07","time":"09:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.70","rise":"0.39%","volumn":"1.65\u4e07","time":"09:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.70","rise":"0.39%","volumn":"1.69\u4e07","time":"09:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.70","rise":"0.39%","volumn":"1.71\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.70","rise":"0.39%","volumn":"1.78\u4e07","time":"09:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.70","rise":"0.39%","volumn":"1.81\u4e07","time":"09:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.67","rise":"0.24%","volumn":"1.86\u4e07","time":"09:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.68","rise":"0.29%","volumn":"1.91\u4e07","time":"09:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.67","rise":"0.24%","volumn":"1.94\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.69","rise":"0.34%","volumn":"1.99\u4e07","time":"09:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.66","rise":"0.19%","volumn":"2.02\u4e07","time":"09:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.64","rise":"0.10%","volumn":"2.07\u4e07","time":"09:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.62","rise":"0.00%","volumn":"2.12\u4e07","time":"09:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.58","rise":"-0.19%","volumn":"2.20\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.56","rise":"-0.29%","volumn":"2.25\u4e07","time":"09:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.57","rise":"-0.24%","volumn":"2.30\u4e07","time":"09:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.52","rise":"-0.48%","volumn":"2.38\u4e07","time":"09:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.53","rise":"-0.44%","volumn":"2.47\u4e07","time":"09:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.55","rise":"-0.34%","volumn":"2.58\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.51","rise":"-0.53%","volumn":"2.70\u4e07","time":"10:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"2.85\u4e07","time":"10:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"3.01\u4e07","time":"10:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"3.08\u4e07","time":"10:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"3.17\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"3.22\u4e07","time":"10:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"3.29\u4e07","time":"10:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"3.36\u4e07","time":"10:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"3.41\u4e07","time":"10:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"3.46\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"3.49\u4e07","time":"10:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"3.55\u4e07","time":"10:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"3.57\u4e07","time":"10:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.50","rise":"-0.58%","volumn":"3.61\u4e07","time":"10:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"3.66\u4e07","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"3.75\u4e07","time":"10:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"3.76\u4e07","time":"10:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"3.78\u4e07","time":"10:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"3.83\u4e07","time":"10:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"3.93\u4e07","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"4.00\u4e07","time":"10:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.41","rise":"-1.02%","volumn":"4.16\u4e07","time":"10:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"4.27\u4e07","time":"10:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"4.36\u4e07","time":"10:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.43","rise":"-0.92%","volumn":"4.38\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"4.47\u4e07","time":"10:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"4.65\u4e07","time":"10:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"4.80\u4e07","time":"10:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.45","rise":"-0.82%","volumn":"4.83\u4e07","time":"10:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"4.90\u4e07","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"5.00\u4e07","time":"10:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"5.03\u4e07","time":"10:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"5.22\u4e07","time":"10:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.41","rise":"-1.02%","volumn":"5.27\u4e07","time":"10:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.41","rise":"-1.02%","volumn":"5.32\u4e07","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"5.33\u4e07","time":"10:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"5.44\u4e07","time":"10:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"5.50\u4e07","time":"10:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"5.54\u4e07","time":"10:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"5.67\u4e07","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"5.82\u4e07","time":"10:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"5.91\u4e07","time":"10:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"6.03\u4e07","time":"10:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.35","rise":"-1.31%","volumn":"6.07\u4e07","time":"10:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"6.16\u4e07","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"6.21\u4e07","time":"10:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.35","rise":"-1.31%","volumn":"6.24\u4e07","time":"10:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"6.30\u4e07","time":"10:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"6.32\u4e07","time":"10:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"6.35\u4e07","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"6.36\u4e07","time":"10:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"6.37\u4e07","time":"10:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"6.39\u4e07","time":"10:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"6.42\u4e07","time":"10:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"6.43\u4e07","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"6.44\u4e07","time":"10:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"6.48\u4e07","time":"10:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"6.51\u4e07","time":"10:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"6.54\u4e07","time":"10:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"6.55\u4e07","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"6.59\u4e07","time":"11:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"6.66\u4e07","time":"11:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"6.68\u4e07","time":"11:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"6.71\u4e07","time":"11:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"6.71\u4e07","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"6.76\u4e07","time":"11:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"6.77\u4e07","time":"11:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.41","rise":"-1.02%","volumn":"6.83\u4e07","time":"11:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"6.83\u4e07","time":"11:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.44","rise":"-0.87%","volumn":"6.88\u4e07","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"6.94\u4e07","time":"11:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"6.96\u4e07","time":"11:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.44","rise":"-0.87%","volumn":"6.97\u4e07","time":"11:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"7.01\u4e07","time":"11:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"7.07\u4e07","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"7.09\u4e07","time":"11:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"7.13\u4e07","time":"11:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.51","rise":"-0.53%","volumn":"7.18\u4e07","time":"11:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.50","rise":"-0.58%","volumn":"7.18\u4e07","time":"11:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.52","rise":"-0.48%","volumn":"7.23\u4e07","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.53","rise":"-0.44%","volumn":"7.24\u4e07","time":"11:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.51","rise":"-0.53%","volumn":"7.26\u4e07","time":"11:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"7.28\u4e07","time":"11:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.47","rise":"-0.73%","volumn":"7.29\u4e07","time":"11:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"7.30\u4e07","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.49","rise":"-0.63%","volumn":"7.32\u4e07","time":"11:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.50","rise":"-0.58%","volumn":"7.33\u4e07","time":"11:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.45","rise":"-0.82%","volumn":"7.42\u4e07","time":"11:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"7.43\u4e07","time":"11:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"7.43\u4e07","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.48","rise":"-0.68%","volumn":"7.49\u4e07","time":"13:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.45","rise":"-0.82%","volumn":"7.50\u4e07","time":"13:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"7.52\u4e07","time":"13:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.46","rise":"-0.78%","volumn":"7.53\u4e07","time":"13:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.45","rise":"-0.82%","volumn":"7.54\u4e07","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.45","rise":"-0.82%","volumn":"7.55\u4e07","time":"13:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.45","rise":"-0.82%","volumn":"7.56\u4e07","time":"13:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.43","rise":"-0.92%","volumn":"7.59\u4e07","time":"13:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.43","rise":"-0.92%","volumn":"7.59\u4e07","time":"13:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"7.63\u4e07","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.43","rise":"-0.92%","volumn":"7.64\u4e07","time":"13:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.41","rise":"-1.02%","volumn":"7.69\u4e07","time":"13:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"7.73\u4e07","time":"13:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"7.79\u4e07","time":"13:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"7.82\u4e07","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"7.84\u4e07","time":"13:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"7.87\u4e07","time":"13:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"7.88\u4e07","time":"13:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"7.90\u4e07","time":"13:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"7.91\u4e07","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"7.93\u4e07","time":"13:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"7.94\u4e07","time":"13:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"7.97\u4e07","time":"13:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"7.98\u4e07","time":"13:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"8.13\u4e07","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"8.16\u4e07","time":"13:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"8.16\u4e07","time":"13:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"8.21\u4e07","time":"13:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"8.21\u4e07","time":"13:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"8.24\u4e07","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"8.26\u4e07","time":"13:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"8.28\u4e07","time":"13:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"8.35\u4e07","time":"13:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"8.38\u4e07","time":"13:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"8.43\u4e07","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"8.48\u4e07","time":"13:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"8.79\u4e07","time":"13:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"8.92\u4e07","time":"13:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"8.94\u4e07","time":"13:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"8.95\u4e07","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.00\u4e07","time":"13:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.02\u4e07","time":"13:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.05\u4e07","time":"13:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.08\u4e07","time":"13:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.09\u4e07","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.13\u4e07","time":"13:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.16\u4e07","time":"13:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.20\u4e07","time":"13:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.23\u4e07","time":"13:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.26\u4e07","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.35","rise":"-1.31%","volumn":"9.28\u4e07","time":"13:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.33\u4e07","time":"13:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"9.41\u4e07","time":"13:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"9.56\u4e07","time":"13:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"9.57\u4e07","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"9.58\u4e07","time":"13:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"9.61\u4e07","time":"13:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.68\u4e07","time":"13:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.69\u4e07","time":"13:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.71\u4e07","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.72\u4e07","time":"14:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.81\u4e07","time":"14:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.83\u4e07","time":"14:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.86\u4e07","time":"14:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"9.88\u4e07","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.89\u4e07","time":"14:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.36","rise":"-1.26%","volumn":"9.91\u4e07","time":"14:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.92\u4e07","time":"14:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"9.94\u4e07","time":"14:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"9.95\u4e07","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"9.96\u4e07","time":"14:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.38","rise":"-1.16%","volumn":"10.01\u4e07","time":"14:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"10.01\u4e07","time":"14:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"10.09\u4e07","time":"14:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.42","rise":"-0.97%","volumn":"10.37\u4e07","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.41","rise":"-1.02%","volumn":"10.40\u4e07","time":"14:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"10.43\u4e07","time":"14:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"10.44\u4e07","time":"14:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"10.49\u4e07","time":"14:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.40","rise":"-1.07%","volumn":"10.55\u4e07","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.39","rise":"-1.12%","volumn":"10.60\u4e07","time":"14:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.37","rise":"-1.21%","volumn":"10.65\u4e07","time":"14:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.35","rise":"-1.31%","volumn":"10.71\u4e07","time":"14:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.35","rise":"-1.31%","volumn":"10.75\u4e07","time":"14:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.32","rise":"-1.45%","volumn":"10.86\u4e07","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.28","rise":"-1.65%","volumn":"11.28\u4e07","time":"14:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.26","rise":"-1.75%","volumn":"11.46\u4e07","time":"14:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.28","rise":"-1.65%","volumn":"11.62\u4e07","time":"14:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.28","rise":"-1.65%","volumn":"11.68\u4e07","time":"14:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.27","rise":"-1.70%","volumn":"11.74\u4e07","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.27","rise":"-1.70%","volumn":"11.81\u4e07","time":"14:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.27","rise":"-1.70%","volumn":"11.88\u4e07","time":"14:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.24","rise":"-1.84%","volumn":"11.99\u4e07","time":"14:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.23","rise":"-1.89%","volumn":"12.15\u4e07","time":"14:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.24","rise":"-1.84%","volumn":"12.25\u4e07","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.22","rise":"-1.94%","volumn":"12.31\u4e07","time":"14:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.22","rise":"-1.94%","volumn":"12.34\u4e07","time":"14:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.21","rise":"-1.99%","volumn":"12.41\u4e07","time":"14:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.22","rise":"-1.94%","volumn":"12.56\u4e07","time":"14:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.26","rise":"-1.75%","volumn":"12.68\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.26","rise":"-1.75%","volumn":"12.72\u4e07","time":"14:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.24","rise":"-1.84%","volumn":"12.76\u4e07","time":"14:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.23","rise":"-1.89%","volumn":"12.83\u4e07","time":"14:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.23","rise":"-1.89%","volumn":"12.87\u4e07","time":"14:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.21","rise":"-1.99%","volumn":"12.94\u4e07","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.20","rise":"-2.04%","volumn":"13.12\u4e07","time":"14:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.17","rise":"-2.18%","volumn":"13.25\u4e07","time":"14:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.18","rise":"-2.13%","volumn":"13.36\u4e07","time":"14:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.15","rise":"-2.28%","volumn":"13.47\u4e07","time":"14:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.18","rise":"-2.13%","volumn":"13.59\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.16","rise":"-2.23%","volumn":"13.69\u4e07","time":"14:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.16","rise":"-2.23%","volumn":"13.77\u4e07","time":"14:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.14","rise":"-2.33%","volumn":"13.88\u4e07","time":"14:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.17","rise":"-2.18%","volumn":"14.14\u4e07","time":"14:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.14","rise":"-2.33%","volumn":"14.20\u4e07","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.18","rise":"-2.13%","volumn":"14.38\u4e07","time":"14:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.19","rise":"-2.09%","volumn":"14.52\u4e07","time":"14:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.20","rise":"-2.04%","volumn":"14.52\u4e07","time":"14:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.20","rise":"-2.04%","volumn":"14.52\u4e07","time":"14:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.20","rise":"-2.04%","volumn":"14.74\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/17","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["21.18","21.00","20.82","20.65","20.47"]},"cyrate":{"o":["3.47%","2.67%","1.88%","1.09%","0.29%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.47","rise":"0","volumn":"7495.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.53","rise":"0.29%","volumn":"4050.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.65","rise":"0.88%","volumn":"1.08\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.61","rise":"0.68%","volumn":"8055.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.58","rise":"0.54%","volumn":"4974.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.68","rise":"1.03%","volumn":"3971.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.65","rise":"0.88%","volumn":"4080.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.63","rise":"0.78%","volumn":"2531.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.67","rise":"0.98%","volumn":"2953.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.62","rise":"0.73%","volumn":"2777.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.67","rise":"0.98%","volumn":"2049.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.65","rise":"0.88%","volumn":"2281.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.61","rise":"0.68%","volumn":"3697.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.58","rise":"0.54%","volumn":"2199.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.56","rise":"0.44%","volumn":"2300.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.57","rise":"0.49%","volumn":"1817.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.57","rise":"0.49%","volumn":"1267.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.62","rise":"0.73%","volumn":"1452.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.69","rise":"1.07%","volumn":"4265.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.81","rise":"1.66%","volumn":"1.31\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.75","rise":"1.37%","volumn":"3871.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.72","rise":"1.22%","volumn":"1771.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.69","rise":"1.07%","volumn":"2447.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.72","rise":"1.22%","volumn":"1808.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.92","rise":"2.20%","volumn":"1.16\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.83","rise":"1.76%","volumn":"3573.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.81","rise":"1.66%","volumn":"2702.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.78","rise":"1.51%","volumn":"3135.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.80","rise":"1.61%","volumn":"2603.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.77","rise":"1.47%","volumn":"1791.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.82","rise":"1.71%","volumn":"2272.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.83","rise":"1.76%","volumn":"2436.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.00","rise":"2.59%","volumn":"1.73\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.99","rise":"2.54%","volumn":"1.28\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.02","rise":"2.69%","volumn":"1.42\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.04","rise":"2.78%","volumn":"5247.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.99","rise":"2.54%","volumn":"9521.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.99","rise":"2.54%","volumn":"5417.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.96","rise":"2.39%","volumn":"4745.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.99","rise":"2.54%","volumn":"7510.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.98","rise":"2.49%","volumn":"5582.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.98","rise":"2.49%","volumn":"5151.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.97","rise":"2.44%","volumn":"6460.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.00","rise":"2.59%","volumn":"5792.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.01","rise":"2.64%","volumn":"1.13\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.04","rise":"2.78%","volumn":"7560.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.08","rise":"2.98%","volumn":"1.50\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.10","rise":"3.08%","volumn":"1.35\u4e07","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.91","rise":"2.15%","volumn":"4.59\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.95","rise":"2.34%","volumn":"1.81\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.00","rise":"2.59%","volumn":"8532.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.93","rise":"2.25%","volumn":"1.06\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.04","rise":"2.78%","volumn":"7643.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.01","rise":"2.64%","volumn":"9113.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.97","rise":"2.44%","volumn":"5329.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.97","rise":"2.44%","volumn":"4787.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.00","rise":"2.59%","volumn":"3090.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.96","rise":"2.39%","volumn":"4703.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.94","rise":"2.30%","volumn":"4916.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.98","rise":"2.49%","volumn":"4287.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.93","rise":"2.25%","volumn":"2680.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.94","rise":"2.30%","volumn":"3294.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.95","rise":"2.34%","volumn":"2496.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.95","rise":"2.34%","volumn":"2410.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.94","rise":"2.30%","volumn":"4273.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.92","rise":"2.20%","volumn":"2414.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.92","rise":"2.20%","volumn":"2880.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.88","rise":"2.00%","volumn":"7864.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.86","rise":"1.91%","volumn":"3846.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.84","rise":"1.81%","volumn":"5190.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.87","rise":"1.95%","volumn":"3472.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.87","rise":"1.95%","volumn":"2256.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.94","rise":"2.30%","volumn":"4886.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.95","rise":"2.34%","volumn":"1748.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.91","rise":"2.15%","volumn":"1229.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.90","rise":"2.10%","volumn":"1621.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.89","rise":"2.05%","volumn":"1571.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.88","rise":"2.00%","volumn":"2550.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.89","rise":"2.05%","volumn":"2146.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.88","rise":"2.00%","volumn":"2300.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.91","rise":"2.15%","volumn":"1534.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.95","rise":"2.34%","volumn":"1949.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.96","rise":"2.39%","volumn":"2095.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.98","rise":"2.49%","volumn":"4790.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.98","rise":"2.49%","volumn":"2600.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.99","rise":"2.54%","volumn":"2053.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.00","rise":"2.59%","volumn":"3173.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.97","rise":"2.44%","volumn":"4134.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.94","rise":"2.30%","volumn":"2175.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.97","rise":"2.44%","volumn":"1882.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.98","rise":"2.49%","volumn":"2556.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.00","rise":"2.59%","volumn":"3039.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.99","rise":"2.54%","volumn":"3063.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.00","rise":"2.59%","volumn":"4395.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.02","rise":"2.69%","volumn":"5484.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.03","rise":"2.74%","volumn":"5595.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.90","rise":"2.10%","volumn":"1.02\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.92","rise":"2.20%","volumn":"5677.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.81","rise":"1.66%","volumn":"8907.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.78","rise":"1.51%","volumn":"7781.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.79","rise":"1.56%","volumn":"6558.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.74","rise":"1.32%","volumn":"1.31\u4e07","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.85","rise":"1.86%","volumn":"5445.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.86","rise":"1.91%","volumn":"3384.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.88","rise":"2.00%","volumn":"2446.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.89","rise":"2.05%","volumn":"2809.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.03","rise":"2.74%","volumn":"5749.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.01","rise":"2.64%","volumn":"9836.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.04","rise":"2.78%","volumn":"2851.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.03","rise":"2.74%","volumn":"3078.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.01","rise":"2.64%","volumn":"1558.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.94","rise":"2.30%","volumn":"2460.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"2.44%","volumn":"1923.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.96","rise":"2.39%","volumn":"1764.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.97","rise":"2.44%","volumn":"1504.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.96","rise":"2.39%","volumn":"1013.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.99","rise":"2.54%","volumn":"988.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.01","rise":"2.64%","volumn":"3369.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.00","rise":"2.59%","volumn":"2002.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.02","rise":"2.69%","volumn":"2075.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.01","rise":"2.64%","volumn":"2285.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.09","rise":"3.03%","volumn":"7174.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.14","rise":"3.27%","volumn":"1.05\u4e07","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.14","rise":"3.27%","volumn":"6193.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.14","rise":"3.27%","volumn":"6716.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.16","rise":"3.37%","volumn":"3605.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.12","rise":"3.18%","volumn":"4683.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.12","rise":"3.18%","volumn":"2387.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.12","rise":"3.18%","volumn":"2135.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.07","rise":"2.93%","volumn":"3073.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"2.83%","volumn":"1772.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.02","rise":"2.69%","volumn":"1151.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.02","rise":"2.69%","volumn":"2481.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.04","rise":"2.78%","volumn":"1256.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.03","rise":"2.74%","volumn":"1359.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.01","rise":"2.64%","volumn":"1704.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.03","rise":"2.74%","volumn":"1867.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.06","rise":"2.88%","volumn":"1870.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.07","rise":"2.93%","volumn":"1499.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.07","rise":"2.93%","volumn":"2873.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.06","rise":"2.88%","volumn":"2243.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"2.83%","volumn":"3359.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"2.83%","volumn":"4467.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"2.83%","volumn":"3966.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.99","rise":"2.54%","volumn":"6650.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.01","rise":"2.64%","volumn":"3607.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.09","rise":"3.03%","volumn":"3195.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.11","rise":"3.13%","volumn":"5660.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.13","rise":"3.22%","volumn":"7112.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.12","rise":"3.18%","volumn":"5312.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.10","rise":"3.08%","volumn":"4750.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.04","rise":"2.78%","volumn":"4345.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.03","rise":"2.74%","volumn":"2821.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.01","rise":"2.64%","volumn":"3287.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.98","rise":"2.49%","volumn":"1828.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.98","rise":"2.49%","volumn":"3456.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.95","rise":"2.34%","volumn":"3773.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.98","rise":"2.49%","volumn":"1439.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.99","rise":"2.54%","volumn":"2562.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"20.97","rise":"2.44%","volumn":"2299.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.04","rise":"2.78%","volumn":"2315.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.01","rise":"2.64%","volumn":"1886.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.05","rise":"2.83%","volumn":"1990.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.07","rise":"2.93%","volumn":"1869.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.03","rise":"2.74%","volumn":"1519.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.02","rise":"2.69%","volumn":"3365.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.04","rise":"2.78%","volumn":"860.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.03","rise":"2.74%","volumn":"871.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.00","rise":"2.59%","volumn":"2967.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.04","rise":"2.78%","volumn":"1772.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.06","rise":"2.88%","volumn":"2907.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.08","rise":"2.98%","volumn":"2865.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.06","rise":"2.88%","volumn":"1980.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.05","rise":"2.83%","volumn":"1289.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.05","rise":"2.83%","volumn":"1640.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.05","rise":"2.83%","volumn":"1495.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.09","rise":"3.03%","volumn":"2772.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.09","rise":"3.03%","volumn":"5676.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.13","rise":"3.22%","volumn":"4692.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.17","rise":"3.42%","volumn":"5323.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.17","rise":"3.42%","volumn":"6500.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"2905.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"4087.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.18","rise":"3.47%","volumn":"5140.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"2814.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"2417.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.14","rise":"3.27%","volumn":"2663.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.13","rise":"3.22%","volumn":"3305.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"2075.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"3295.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"4516.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"3.32%","volumn":"5451.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.92","rise":"2.20%","volumn":"1.30\u4e07","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.95","rise":"2.34%","volumn":"6447.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.93","rise":"2.25%","volumn":"4027.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.96","rise":"2.39%","volumn":"4542.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.84","rise":"1.81%","volumn":"8382.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.83","rise":"1.76%","volumn":"6883.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.73","rise":"1.27%","volumn":"1.17\u4e07","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.76","rise":"1.42%","volumn":"7333.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.76","rise":"1.42%","volumn":"4644.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.72","rise":"1.22%","volumn":"3812.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.71","rise":"1.17%","volumn":"4514.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.75","rise":"1.37%","volumn":"2279.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.73","rise":"1.27%","volumn":"3572.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.74","rise":"1.32%","volumn":"2941.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.73","rise":"1.27%","volumn":"1932.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.73","rise":"1.27%","volumn":"2078.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.71","rise":"1.17%","volumn":"4547.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"2029.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"3977.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.73","rise":"1.27%","volumn":"2347.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.77","rise":"1.47%","volumn":"1340.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.79","rise":"1.56%","volumn":"1373.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.77","rise":"1.47%","volumn":"2111.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"2197.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"3035.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.71","rise":"1.17%","volumn":"1893.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.69","rise":"1.07%","volumn":"1305.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"1510.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.68","rise":"1.03%","volumn":"1762.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.69","rise":"1.07%","volumn":"1424.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"1505.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"1556.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.65","rise":"0.88%","volumn":"3945.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.61","rise":"0.68%","volumn":"6126.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.63","rise":"0.78%","volumn":"2784.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.62","rise":"0.73%","volumn":"3759.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.66","rise":"0.93%","volumn":"2848.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.66","rise":"0.93%","volumn":"1300.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.68","rise":"1.03%","volumn":"1064.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.66","rise":"0.93%","volumn":"1707.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.72","rise":"1.22%","volumn":"1611.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.70","rise":"1.12%","volumn":"1578.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.65","rise":"0.88%","volumn":"2060.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.60","rise":"0.64%","volumn":"2481.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.61","rise":"0.68%","volumn":"4093.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.66","rise":"0.93%","volumn":"2458.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.61","rise":"0.68%","volumn":"4492.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.62","rise":"0.73%","volumn":"4090.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/23","2024\/05\/23"]},"cy":{"o":["21.43","20.76","20.09","19.42","18.75"]},"cyrate":{"o":["14.29%","10.73%","7.17%","3.61%","0.05%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.75","rise":"0","volumn":"10.33\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"0.05%","volumn":"10.49\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.99","rise":"6.61%","volumn":"62.31\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"19.94","rise":"6.35%","volumn":"45.88\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.65","rise":"10.13%","volumn":"43.47\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.89","rise":"11.41%","volumn":"40.48\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.43","rise":"14.29%","volumn":"37.46\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"21.09","rise":"12.48%","volumn":"28.90\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"10.19%","volumn":"23.05\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.14","rise":"12.75%","volumn":"20.78\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.91","rise":"11.52%","volumn":"18.55\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.76","rise":"10.72%","volumn":"15.88\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.70","rise":"10.40%","volumn":"12.42\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"20.34","rise":"8.48%","volumn":"13.34\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.42","rise":"8.91%","volumn":"12.12\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.10","rise":"12.52%","volumn":"27.34\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.03","rise":"12.15%","volumn":"23.87\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"12.25%","volumn":"18.71\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"12.79%","volumn":"15.73\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.62","rise":"9.96%","volumn":"16.84\u4e07","time":"05\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/26","2024\/05\/23"]},"cy":{"o":["26.44","23.47","20.50","17.53","14.56"]},"cyrate":{"o":["8.76%","-3.46%","-15.67%","-27.89%","-40.10%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"24.31","rise":"0","volumn":"9.08\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"24.43","rise":"0.49%","volumn":"11.48\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"24.22","rise":"-0.37%","volumn":"11.97\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"23.96","rise":"-1.44%","volumn":"9.85\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.66","rise":"1.44%","volumn":"20.11\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.80","rise":"2.02%","volumn":"14.46\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"24.80","rise":"2.02%","volumn":"12.31\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"24.17","rise":"-0.58%","volumn":"11.83\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"24.06","rise":"-1.03%","volumn":"7.91\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.57","rise":"-3.04%","volumn":"14.84\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"24.92","rise":"2.51%","volumn":"27.26\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"24.60","rise":"1.19%","volumn":"13.56\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.86","rise":"2.26%","volumn":"13.91\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.74","rise":"1.77%","volumn":"10.89\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"25.33","rise":"4.20%","volumn":"22.59\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"25.39","rise":"4.44%","volumn":"16.02\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"25.42","rise":"4.57%","volumn":"16.28\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"26.00","rise":"6.95%","volumn":"31.50\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"25.55","rise":"5.10%","volumn":"21.18\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.06","rise":"3.08%","volumn":"17.62\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.08","rise":"3.17%","volumn":"12.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.25","rise":"3.87%","volumn":"16.76\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.99","rise":"6.91%","volumn":"30.39\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"26.00","rise":"6.95%","volumn":"20.58\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.91","rise":"6.58%","volumn":"21.03\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"26.10","rise":"7.36%","volumn":"20.74\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.22","rise":"7.86%","volumn":"17.75\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"26.44","rise":"8.76%","volumn":"22.61\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"25.95","rise":"6.75%","volumn":"14.18\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"26.09","rise":"7.32%","volumn":"9.35\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"26.26","rise":"8.02%","volumn":"11.67\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"25.57","rise":"5.18%","volumn":"16.68\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"25.70","rise":"5.72%","volumn":"11.06\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"25.45","rise":"4.69%","volumn":"12.36\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"25.40","rise":"4.48%","volumn":"9.32\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"25.49","rise":"4.85%","volumn":"8.01\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.96","rise":"2.67%","volumn":"17.83\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.73","rise":"1.73%","volumn":"9.37\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"24.70","rise":"1.60%","volumn":"7.37\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"24.57","rise":"1.07%","volumn":"5.81\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"24.96","rise":"2.67%","volumn":"9.39\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"24.70","rise":"1.60%","volumn":"8.24\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"23.99","rise":"-1.32%","volumn":"22.30\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"24.29","rise":"-0.08%","volumn":"12.98\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"24.30","rise":"-0.04%","volumn":"20.42\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"24.19","rise":"-0.49%","volumn":"14.32\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"24.28","rise":"-0.12%","volumn":"9.08\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"24.28","rise":"-0.12%","volumn":"10.00\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"24.46","rise":"0.62%","volumn":"16.65\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"24.35","rise":"0.16%","volumn":"8.43\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"24.26","rise":"-0.21%","volumn":"8.41\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"24.07","rise":"-0.99%","volumn":"7.30\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"24.14","rise":"-0.70%","volumn":"5.12\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"23.70","rise":"-2.51%","volumn":"12.30\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"23.76","rise":"-2.26%","volumn":"9.32\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"23.41","rise":"-3.70%","volumn":"9.38\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"23.03","rise":"-5.26%","volumn":"8.22\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"23.24","rise":"-4.40%","volumn":"10.66\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.90","rise":"-5.80%","volumn":"6.64\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.05","rise":"-9.30%","volumn":"18.52\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.33","rise":"-8.14%","volumn":"18.13\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.85","rise":"-10.12%","volumn":"9.13\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.61","rise":"-11.11%","volumn":"12.37\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.90","rise":"-14.03%","volumn":"18.05\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"21.24","rise":"-12.63%","volumn":"21.83\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"22.05","rise":"-9.30%","volumn":"16.17\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"22.16","rise":"-8.84%","volumn":"15.92\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"22.15","rise":"-8.88%","volumn":"10.74\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"22.15","rise":"-8.88%","volumn":"6.49\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"22.50","rise":"-7.44%","volumn":"10.72\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"22.86","rise":"-5.96%","volumn":"19.71\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"23.31","rise":"-4.11%","volumn":"24.56\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"22.48","rise":"-7.53%","volumn":"19.29\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.51","rise":"-3.29%","volumn":"46.69\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.21","rise":"-4.52%","volumn":"26.23\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.07","rise":"-5.10%","volumn":"16.05\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"22.49","rise":"-7.49%","volumn":"23.11\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"22.23","rise":"-8.56%","volumn":"10.55\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"22.28","rise":"-8.35%","volumn":"14.82\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.40","rise":"-3.74%","volumn":"56.31\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.63","rise":"-6.91%","volumn":"29.58\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"22.41","rise":"-7.81%","volumn":"15.09\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"22.23","rise":"-8.56%","volumn":"12.07\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"22.61","rise":"-6.99%","volumn":"15.31\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.96","rise":"-5.55%","volumn":"20.77\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"22.75","rise":"-6.42%","volumn":"11.81\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.76","rise":"-6.38%","volumn":"16.34\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"22.88","rise":"-5.88%","volumn":"12.92\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.04","rise":"-5.22%","volumn":"12.88\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.89","rise":"-5.84%","volumn":"10.44\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.25","rise":"-4.36%","volumn":"19.68\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.19","rise":"-4.61%","volumn":"13.18\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.97","rise":"-5.51%","volumn":"11.04\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.44","rise":"-7.69%","volumn":"15.27\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.54","rise":"-7.28%","volumn":"9.08\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.03","rise":"-9.38%","volumn":"11.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.80","rise":"-10.32%","volumn":"9.88\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.35","rise":"-12.17%","volumn":"10.65\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"20.91","rise":"-13.98%","volumn":"10.58\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"20.08","rise":"-17.40%","volumn":"25.19\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"20.18","rise":"-16.99%","volumn":"13.44\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.39","rise":"-16.12%","volumn":"12.10\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.74","rise":"-14.68%","volumn":"13.30\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"21.29","rise":"-12.42%","volumn":"14.62\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"21.26","rise":"-12.55%","volumn":"9.28\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.26","rise":"-12.55%","volumn":"7.20\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.03","rise":"-13.49%","volumn":"8.45\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.67","rise":"-10.86%","volumn":"14.78\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"22.06","rise":"-9.25%","volumn":"12.53\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.50","rise":"-7.44%","volumn":"17.80\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.10","rise":"-4.98%","volumn":"37.64\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.72","rise":"-6.54%","volumn":"17.01\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"22.60","rise":"-7.03%","volumn":"10.98\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.63","rise":"-6.91%","volumn":"8.71\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"22.84","rise":"-6.05%","volumn":"10.13\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"22.74","rise":"-6.46%","volumn":"10.26\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"22.52","rise":"-7.36%","volumn":"7.63\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"22.57","rise":"-7.16%","volumn":"6.81\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"22.73","rise":"-6.50%","volumn":"8.26\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"22.53","rise":"-7.32%","volumn":"10.19\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.06","rise":"-9.25%","volumn":"11.77\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.31","rise":"-8.23%","volumn":"7.49\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.98","rise":"-9.58%","volumn":"7.86\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.03","rise":"-9.38%","volumn":"8.40\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.16","rise":"-8.84%","volumn":"8.06\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"22.04","rise":"-9.34%","volumn":"7.05\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.68","rise":"-10.82%","volumn":"8.75\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.75","rise":"-10.53%","volumn":"7.67\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.45","rise":"-11.76%","volumn":"7.75\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.88","rise":"-14.11%","volumn":"8.92\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.96","rise":"-13.78%","volumn":"6.85\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.92","rise":"-13.94%","volumn":"5.74\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.92","rise":"-13.94%","volumn":"7.68\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"21.17","rise":"-12.92%","volumn":"9.00\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"21.06","rise":"-13.37%","volumn":"5.94\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"20.81","rise":"-14.40%","volumn":"7.25\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"20.65","rise":"-15.05%","volumn":"6.40\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"20.45","rise":"-15.88%","volumn":"7.61\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"20.02","rise":"-17.65%","volumn":"7.84\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"20.09","rise":"-17.36%","volumn":"5.74\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.76","rise":"-18.71%","volumn":"7.90\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.89","rise":"-18.18%","volumn":"8.32\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.76","rise":"-18.71%","volumn":"8.43\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"19.90","rise":"-18.14%","volumn":"5.36\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.60","rise":"-19.37%","volumn":"6.63\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.70","rise":"-18.96%","volumn":"5.98\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-16.70%","volumn":"12.81\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.52","rise":"-15.59%","volumn":"9.84\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.26","rise":"-16.66%","volumn":"9.57\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.99","rise":"-17.77%","volumn":"10.51\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.69","rise":"-19.00%","volumn":"8.60\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.37","rise":"-20.32%","volumn":"12.24\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"18.51","rise":"-23.86%","volumn":"20.10\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.72","rise":"-22.99%","volumn":"13.42\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.64","rise":"-23.32%","volumn":"8.21\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.96","rise":"-22.01%","volumn":"7.76\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.94","rise":"-22.09%","volumn":"7.05\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"18.67","rise":"-23.20%","volumn":"6.94\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.64","rise":"-23.32%","volumn":"8.07\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.19","rise":"-25.17%","volumn":"8.06\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.23","rise":"-25.01%","volumn":"12.94\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.95","rise":"-26.16%","volumn":"8.12\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.07","rise":"-29.78%","volumn":"11.71\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.58","rise":"-27.68%","volumn":"13.54\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.79","rise":"-26.82%","volumn":"10.45\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.32","rise":"-24.64%","volumn":"11.23\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.05","rise":"-25.75%","volumn":"9.77\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.61","rise":"-27.56%","volumn":"8.12\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.02","rise":"-29.98%","volumn":"8.43\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.30","rise":"-32.95%","volumn":"12.99\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.31","rise":"-32.91%","volumn":"13.43\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.50","rise":"-36.24%","volumn":"18.14\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"14.56","rise":"-40.10%","volumn":"22.48\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.04","rise":"-34.02%","volumn":"18.54\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.66","rise":"-27.35%","volumn":"26.20\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.30","rise":"-24.72%","volumn":"58.08\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"18.05","rise":"-25.75%","volumn":"29.93\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.89","rise":"-26.41%","volumn":"17.97\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.93","rise":"-26.24%","volumn":"23.15\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.20","rise":"-25.13%","volumn":"17.45\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.40","rise":"-24.31%","volumn":"18.75\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.98","rise":"-17.81%","volumn":"53.94\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.81","rise":"-18.51%","volumn":"47.52\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.64","rise":"-23.32%","volumn":"44.25\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.65","rise":"-19.17%","volumn":"33.32\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"20.06","rise":"-17.48%","volumn":"40.35\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-18.43%","volumn":"29.56\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.58","rise":"-19.46%","volumn":"25.12\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.64","rise":"-19.21%","volumn":"17.51\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.48","rise":"-19.87%","volumn":"32.03\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.61","rise":"-19.33%","volumn":"17.04\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.77","rise":"-18.67%","volumn":"17.24\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.81","rise":"-18.51%","volumn":"19.40\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.65","rise":"-19.17%","volumn":"16.93\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.37","rise":"-20.32%","volumn":"18.66\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.72","rise":"-18.88%","volumn":"19.09\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.89","rise":"-18.18%","volumn":"19.34\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.80","rise":"-18.55%","volumn":"20.48\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.83","rise":"-18.43%","volumn":"15.66\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.69","rise":"-19.00%","volumn":"14.04\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.23","rise":"-20.89%","volumn":"19.99\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.73","rise":"-22.95%","volumn":"13.78\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.63","rise":"-23.36%","volumn":"13.46\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.94","rise":"-26.20%","volumn":"13.70\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.38","rise":"-24.39%","volumn":"13.85\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"18.50","rise":"-23.90%","volumn":"8.26\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.09","rise":"-21.47%","volumn":"12.74\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.88","rise":"-22.33%","volumn":"9.69\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"18.73","rise":"-22.95%","volumn":"8.27\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.36","rise":"-24.47%","volumn":"9.34\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.52","rise":"-23.82%","volumn":"6.51\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.22","rise":"-25.05%","volumn":"11.46\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.21","rise":"-25.09%","volumn":"7.94\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.06","rise":"-25.71%","volumn":"7.70\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.08","rise":"-25.62%","volumn":"12.04\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.45","rise":"-28.22%","volumn":"14.17\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.20","rise":"-25.13%","volumn":"14.20\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.75","rise":"-22.87%","volumn":"23.93\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.76","rise":"-22.83%","volumn":"12.55\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.65","rise":"-23.28%","volumn":"10.57\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.75","rise":"-22.87%","volumn":"10.33\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-22.83%","volumn":"10.49\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.99","rise":"-17.77%","volumn":"62.31\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"19.94","rise":"-17.97%","volumn":"45.88\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.65","rise":"-15.05%","volumn":"43.47\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.89","rise":"-14.07%","volumn":"40.48\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.43","rise":"-11.85%","volumn":"37.46\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"21.09","rise":"-13.24%","volumn":"28.90\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"-15.01%","volumn":"23.05\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.14","rise":"-13.04%","volumn":"20.78\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.91","rise":"-13.98%","volumn":"18.55\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.76","rise":"-14.60%","volumn":"15.88\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.70","rise":"-14.85%","volumn":"12.42\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"20.34","rise":"-16.33%","volumn":"13.34\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.42","rise":"-16.00%","volumn":"12.12\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.10","rise":"-13.21%","volumn":"27.34\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.03","rise":"-13.50%","volumn":"23.87\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.05","rise":"-13.42%","volumn":"18.71\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.15","rise":"-13.01%","volumn":"15.73\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"20.62","rise":"-15.19%","volumn":"16.84\u4e07","time":"05\/23"}]}}}

20.72
0.48%
20.57
-0.22%
20.43
-0.92%
20.29
-1.62%
20.14
-2.33%

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

21.18
3.47%
21.00
2.67%
20.82
1.88%
20.65
1.09%
20.47
0.29%

05/17
05/20
05/21
05/22
05/23

21.43
14.29%
20.76
10.73%
20.09
7.17%
19.42
3.61%
18.75
0.05%

2024/04/23
2024/05/23

26.44
8.76%
23.47
-3.46%
20.50
-15.67%
17.53
-27.89%
14.56
-40.10%

2023/05/26
2024/05/23

资讯
公告
股圈
研报

- 大族激光股票分析报告-20240524收盘下跌2.04%
  22小时前
- 5月24日晚间利好消息一览（名单）
  1天前
查看更多资讯

查看大族激光更多内容

数据由九方智投提供

大族激光(002008)个股分析牛叉诊股

牛叉诊股为你提供大族激光(002008)股票的最新行情、资讯和评论,最准确的个股分析及评测 ... 大族激光,深证成指,自动化设备指数压力支撑该股压力位为17.99元,支撑位为17.63...

同花顺财经 1月29日

大族激光官网

大族激光致力于智能制造装备及其关键器件的研发、生产和销售,具备从基础器件、整机设备到工艺解决方案的垂直一体化能力,是全球领先的智能制造装备整体解决方案服务...

hanslaser.com

大族激光(002008) 股票行情,行情首页

中财网提供大族激光(002008)实时行情动态分析,全面报道大族激光(002008)基本资料及重大新闻、行业资讯,浏览大族激光(002008)财务数据、行情数据,公司公告,重大事件。...

中财网

大族激光

正在定位您的位置

取消

为你推荐

360地图查看更多

大族激光(002008) 股票行情证券之星

证券之星提供大族激光(002008)股票行情,实时分析,大族激光(002008)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,大族激光(002008)个股资料全面解读尽在证...

股票行情

大族激光(002008) 最新动态 F10 同花顺金融服务网

参控大族激光智能装备集团有限公司,参控比例为100.0000%,参控关系为子公司参控广东大族粤铭激光集团股份有限公司,参控比例为51.0000%,参控关系为子公司参控深圳市...

basic.10jqka.com.cn 5月17日

大族激光(002008.SZ)公司概况 PC HSF10资料

公司简介 大族激光科技产业集团股份有限公司,1996年创立于中国深圳,公司于2004年在深圳证券交易所上市,股票代码:002008。公司致力于智能制造装备及其关键器件的研发...

浦发股票 5月15日

大族激光sz002008 的股票股价,行情,直播,新闻,财报,数据爱股票

爱股票提供大族激光 sz002008,股票的行情走势、五档盘口、逐笔交易等实时行情数据,及大族激光 sz002008的用户讨论、新闻资讯、行业研报、公司公告、F10资料等与大族...

stock.aigupiao.com 5月21日

大族激光(002008)财务分析九方智投

九方智投提供大族激光(002008)股票的最新动态资讯,九方速递行业热点、公司公告、研报精选、财务分析等与大族激光(002008)有关的信息和服务。下载用户9527 今开-- 最...

stock.9fzt.com 5月15日

没有更多结果了~

意见反馈
页面反馈