三人行广告有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐品牌策划公司排行榜广告代理商广告公司经营范围色彩飞扬广告下单陈与陈设计公司三人行公司简介重庆三人行广告三人行教育网广告漫画重庆广告公司西安三人行广告

武汉三人行广告有限公司_企业信息

成立时间：2005-11-28
注册资本：3000万人民币
一般项目：广告设计、代理,广告发布,广告制作,图文设计制作,打字复印,企业形象策划,会议及展览服务,项目策划与公关服务,数字广告制作,数字广告发布,数字广告设计、代理,数字创意产品展览展示服务,专业设计服务,园林绿化工程施工,建筑材料销售,数字文化创意技术装备销售,办公设备销售,日用品销售,礼品花卉销售。（除许可业务外，可自主依法经营法律法规非禁止或限制的项目）许可项目：建设工程施工,住宅室内装饰装修,建设工程设计。（依法须经批准的项目，经相关部门批准后方可开展经营活动，具体经营项目以相关部门批准文件或许可证件为准）

企业信息联系老板企业年报变更记录

3位相关人员

梅志坚
法人,执行董事,财务负责人
柳满丽
监事,股东
王金海
经理

水滴信用

三人行广告有限公司

简介：三人行广告有限公司是中央电视台十佳广告代理公司中唯一一家只提供央视全频道整合传播服务的广告公司，连...

360百科

三人行传媒集团股份有限公司

Sep 2017 Sep 2017 Oct 2017 Nov 2017 陕ICP备18014994号-2版权所有:三人行传媒集团股份有限公司

topsrx.com 可能访问异常

DR三人行[605168]

-0.30（-1.04%）

2024-06-07 15:00:00已收盘（北京时间）

今开
29.25
最高
29.26
市盈率

昨收
28.97
最低
28.17
总市值
61.44亿

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":["29.25","28.98","28.71","28.44","28.17"]},"cyrate":{"o":["0.97%","0.03%","-0.90%","-1.83%","-2.76%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.97%","volumn":"166.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"-0.59%","volumn":"1349.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.89","rise":"-0.28%","volumn":"1917.00","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.90","rise":"-0.24%","volumn":"2385.00","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.86","rise":"-0.38%","volumn":"2810.00","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"0.21%","volumn":"3195.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"0.31%","volumn":"3558.00","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"0.48%","volumn":"4377.00","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"0.41%","volumn":"4580.00","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"0.31%","volumn":"4817.00","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"0.72%","volumn":"5257.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"0.45%","volumn":"5542.00","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.13","rise":"0.55%","volumn":"5679.00","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.76%","volumn":"5992.00","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.76%","volumn":"6263.00","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"0.38%","volumn":"6489.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"0.38%","volumn":"6764.00","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.91","rise":"-0.21%","volumn":"7187.00","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.03%","volumn":"7333.00","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"0.35%","volumn":"7592.00","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"0.10%","volumn":"7736.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"0.10%","volumn":"7832.00","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"0.10%","volumn":"7961.00","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"0.28%","volumn":"8009.00","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"0.14%","volumn":"8071.00","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.93","rise":"-0.14%","volumn":"8422.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.91","rise":"-0.21%","volumn":"8737.00","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.88","rise":"-0.31%","volumn":"8831.00","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.86","rise":"-0.38%","volumn":"8969.00","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"-0.55%","volumn":"9208.00","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.74","rise":"-0.79%","volumn":"9360.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"9509.00","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"9835.00","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"-0.62%","volumn":"1.01\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.69","rise":"-0.97%","volumn":"1.03\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"1.05\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"-0.83%","volumn":"1.05\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.78","rise":"-0.66%","volumn":"1.07\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"-0.83%","volumn":"1.08\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.72","rise":"-0.86%","volumn":"1.09\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"-0.83%","volumn":"1.10\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"1.13\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"1.14\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"1.15\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"1.17\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.65","rise":"-1.10%","volumn":"1.19\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.60","rise":"-1.28%","volumn":"1.22\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.61","rise":"-1.24%","volumn":"1.24\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.61","rise":"-1.24%","volumn":"1.25\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.58","rise":"-1.35%","volumn":"1.27\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.58","rise":"-1.35%","volumn":"1.28\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.59","rise":"-1.31%","volumn":"1.31\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.59","rise":"-1.31%","volumn":"1.32\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.58","rise":"-1.35%","volumn":"1.33\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.55","rise":"-1.45%","volumn":"1.36\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.53","rise":"-1.52%","volumn":"1.39\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.59","rise":"-1.31%","volumn":"1.40\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.63","rise":"-1.17%","volumn":"1.41\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.52","rise":"-1.55%","volumn":"1.44\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.47","rise":"-1.73%","volumn":"1.45\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"1.48\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.36","rise":"-2.11%","volumn":"1.55\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-2.31%","volumn":"1.58\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.38","rise":"-2.04%","volumn":"1.61\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"1.63\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.34","rise":"-2.17%","volumn":"1.64\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.36","rise":"-2.11%","volumn":"1.65\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-2.07%","volumn":"1.66\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"1.67\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-1.90%","volumn":"1.67\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-1.86%","volumn":"1.68\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"1.68\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"1.70\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"1.70\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"1.70\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.47","rise":"-1.73%","volumn":"1.71\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"1.71\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"1.72\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"1.73\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"1.73\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"1.74\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"1.75\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.38","rise":"-2.04%","volumn":"1.76\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-2.07%","volumn":"1.76\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"1.77\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.45","rise":"-1.79%","volumn":"1.77\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-1.90%","volumn":"1.78\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"1.79\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.38","rise":"-2.04%","volumn":"1.79\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.32","rise":"-2.24%","volumn":"1.81\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-2.28%","volumn":"1.83\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.29","rise":"-2.35%","volumn":"1.84\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.27","rise":"-2.42%","volumn":"1.86\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.26","rise":"-2.45%","volumn":"1.87\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-2.31%","volumn":"1.88\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.29","rise":"-2.35%","volumn":"1.88\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-2.14%","volumn":"1.89\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-2.31%","volumn":"1.90\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-2.28%","volumn":"1.90\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.28","rise":"-2.38%","volumn":"1.91\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-2.49%","volumn":"1.92\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.17","rise":"-2.76%","volumn":"1.94\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.21","rise":"-2.62%","volumn":"1.95\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.20","rise":"-2.66%","volumn":"1.96\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.27","rise":"-2.42%","volumn":"1.97\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-2.31%","volumn":"1.97\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.23","rise":"-2.55%","volumn":"1.97\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-2.52%","volumn":"1.98\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.27","rise":"-2.42%","volumn":"1.99\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.26","rise":"-2.45%","volumn":"1.99\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-2.49%","volumn":"2.00\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.27","rise":"-2.42%","volumn":"2.00\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.26","rise":"-2.45%","volumn":"2.00\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-2.31%","volumn":"2.00\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.32","rise":"-2.24%","volumn":"2.01\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-2.31%","volumn":"2.01\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-2.07%","volumn":"2.02\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"2.02\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"2.02\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.03\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-1.83%","volumn":"2.03\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-1.83%","volumn":"2.04\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"2.05\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.05\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-1.90%","volumn":"2.06\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"2.06\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.38","rise":"-2.04%","volumn":"2.06\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-2.14%","volumn":"2.06\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-2.14%","volumn":"2.07\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"2.08\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-1.69%","volumn":"2.08\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.51","rise":"-1.59%","volumn":"2.10\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"2.10\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-1.86%","volumn":"2.11\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.49","rise":"-1.66%","volumn":"2.11\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.49","rise":"-1.66%","volumn":"2.11\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"2.12\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.47","rise":"-1.73%","volumn":"2.12\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"2.12\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.12\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.38","rise":"-2.04%","volumn":"2.12\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-1.83%","volumn":"2.13\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.45","rise":"-1.79%","volumn":"2.14\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.14\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-1.97%","volumn":"2.15\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-1.83%","volumn":"2.15\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.50","rise":"-1.62%","volumn":"2.16\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.52","rise":"-1.55%","volumn":"2.16\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-1.76%","volumn":"2.16\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.53","rise":"-1.52%","volumn":"2.16\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.54","rise":"-1.48%","volumn":"2.17\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.45","rise":"-1.79%","volumn":"2.18\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.55","rise":"-1.45%","volumn":"2.19\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.55","rise":"-1.45%","volumn":"2.19\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.49","rise":"-1.66%","volumn":"2.20\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.47","rise":"-1.73%","volumn":"2.20\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-1.83%","volumn":"2.21\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.47","rise":"-1.73%","volumn":"2.21\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.45","rise":"-1.79%","volumn":"2.21\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-1.86%","volumn":"2.21\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-1.86%","volumn":"2.21\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-2.07%","volumn":"2.22\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.22\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.22\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-2.00%","volumn":"2.22\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.47","rise":"-1.73%","volumn":"2.23\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-1.90%","volumn":"2.23\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-1.69%","volumn":"2.23\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-1.86%","volumn":"2.24\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-1.90%","volumn":"2.24\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-2.07%","volumn":"2.25\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.33","rise":"-2.21%","volumn":"2.25\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-2.14%","volumn":"2.26\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-2.14%","volumn":"2.27\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-1.90%","volumn":"2.27\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-1.83%","volumn":"2.27\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"2.28\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-1.93%","volumn":"2.28\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.50","rise":"-1.62%","volumn":"2.29\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.51","rise":"-1.59%","volumn":"2.29\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.51","rise":"-1.59%","volumn":"2.30\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-1.69%","volumn":"2.30\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.49","rise":"-1.66%","volumn":"2.30\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.55","rise":"-1.45%","volumn":"2.31\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"2.33\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.69","rise":"-0.97%","volumn":"2.35\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"2.36\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.61","rise":"-1.24%","volumn":"2.37\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"2.37\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.37\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"2.38\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.74","rise":"-0.79%","volumn":"2.39\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"-0.69%","volumn":"2.40\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"-0.69%","volumn":"2.41\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"-0.41%","volumn":"2.42\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"-0.62%","volumn":"2.43\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"-0.72%","volumn":"2.43\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.78","rise":"-0.66%","volumn":"2.43\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"-0.59%","volumn":"2.44\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"-0.59%","volumn":"2.44\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.78","rise":"-0.66%","volumn":"2.44\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.78","rise":"-0.66%","volumn":"2.45\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"-0.72%","volumn":"2.46\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"-0.76%","volumn":"2.48\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"2.48\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"2.50\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.66","rise":"-1.07%","volumn":"2.51\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"2.51\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"-0.83%","volumn":"2.51\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"2.52\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"-0.83%","volumn":"2.52\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"-0.83%","volumn":"2.53\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"2.53\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.54\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.54\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.66","rise":"-1.07%","volumn":"2.56\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"2.56\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.66","rise":"-1.07%","volumn":"2.57\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.65","rise":"-1.10%","volumn":"2.58\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.61","rise":"-1.24%","volumn":"2.59\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.59","rise":"-1.31%","volumn":"2.60\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.61","rise":"-1.24%","volumn":"2.62\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.63","rise":"-1.17%","volumn":"2.63\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.60","rise":"-1.28%","volumn":"2.64\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.62","rise":"-1.21%","volumn":"2.65\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.66\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.74","rise":"-0.79%","volumn":"2.67\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"-0.76%","volumn":"2.68\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.74","rise":"-0.79%","volumn":"2.69\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"2.70\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-0.90%","volumn":"2.70\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.70","rise":"-0.93%","volumn":"2.71\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.66","rise":"-1.07%","volumn":"2.72\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.73\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"2.73\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.73\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.75\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.77\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.77\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.68","rise":"-1.00%","volumn":"2.77\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"-1.04%","volumn":"2.79\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["30.93","30.35","29.78","29.20","28.62"]},"cyrate":{"o":["1.77%","-0.13%","-2.03%","-3.93%","-5.83%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0","volumn":"1427.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"0.18%","volumn":"664.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.35","rise":"-0.14%","volumn":"494.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"0.16%","volumn":"790.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.07%","volumn":"786.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"0.18%","volumn":"777.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.47","rise":"0.25%","volumn":"894.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.52","rise":"0.41%","volumn":"683.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.52","rise":"0.41%","volumn":"287.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.59","rise":"0.66%","volumn":"577.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.66","rise":"0.88%","volumn":"576.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.55","rise":"0.52%","volumn":"652.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.57","rise":"0.57%","volumn":"216.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.61","rise":"0.70%","volumn":"207.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.60","rise":"0.68%","volumn":"186.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.57","rise":"0.59%","volumn":"371.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.63","rise":"0.77%","volumn":"136.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.61","rise":"0.70%","volumn":"241.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.56","rise":"0.54%","volumn":"225.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.59","rise":"0.66%","volumn":"163.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.61","rise":"0.73%","volumn":"71.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.61","rise":"0.73%","volumn":"172.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.65","rise":"0.84%","volumn":"92.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.65","rise":"0.84%","volumn":"69.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.67","rise":"0.91%","volumn":"423.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.72","rise":"1.09%","volumn":"296.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.65","rise":"0.84%","volumn":"194.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.66","rise":"0.86%","volumn":"237.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.66","rise":"0.86%","volumn":"193.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.61","rise":"0.73%","volumn":"203.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.66","rise":"0.86%","volumn":"218.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.74","rise":"1.16%","volumn":"528.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.76","rise":"1.20%","volumn":"449.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.79","rise":"1.29%","volumn":"394.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.90","rise":"1.66%","volumn":"921.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.83","rise":"1.43%","volumn":"516.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.83","rise":"1.43%","volumn":"827.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.77","rise":"1.25%","volumn":"323.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.76","rise":"1.20%","volumn":"186.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.78","rise":"1.27%","volumn":"141.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.73","rise":"1.11%","volumn":"355.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.74","rise":"1.16%","volumn":"98.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.74","rise":"1.16%","volumn":"253.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.67","rise":"0.91%","volumn":"575.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.63","rise":"0.79%","volumn":"198.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.65","rise":"0.84%","volumn":"315.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.69","rise":"0.98%","volumn":"374.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.69","rise":"0.98%","volumn":"487.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.83","rise":"1.43%","volumn":"2063.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.60","rise":"0.68%","volumn":"1197.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.69","rise":"0.98%","volumn":"1815.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.70","rise":"1.00%","volumn":"671.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.93","rise":"1.77%","volumn":"1052.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.79","rise":"1.29%","volumn":"556.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.68","rise":"0.93%","volumn":"832.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.59","rise":"0.64%","volumn":"763.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.50","rise":"0.36%","volumn":"761.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.58","rise":"0.61%","volumn":"692.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.52","rise":"0.41%","volumn":"430.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.58","rise":"0.61%","volumn":"597.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.60","rise":"0.68%","volumn":"161.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.48","rise":"0.27%","volumn":"475.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.43","rise":"0.11%","volumn":"557.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.34","rise":"-0.16%","volumn":"609.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.39","rise":"0.00%","volumn":"448.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.32","rise":"-0.23%","volumn":"735.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.26","rise":"-0.45%","volumn":"802.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.21","rise":"-0.61%","volumn":"570.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.10","rise":"-0.95%","volumn":"661.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.17","rise":"-0.73%","volumn":"610.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.12","rise":"-0.88%","volumn":"328.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.12","rise":"-0.88%","volumn":"244.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.16","rise":"-0.77%","volumn":"272.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.23","rise":"-0.52%","volumn":"212.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.21","rise":"-0.61%","volumn":"170.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.18","rise":"-0.70%","volumn":"119.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.18","rise":"-0.70%","volumn":"156.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.21","rise":"-0.61%","volumn":"88.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.30","rise":"-0.32%","volumn":"338.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.21","rise":"-0.59%","volumn":"145.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.20","rise":"-0.64%","volumn":"116.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.16","rise":"-0.77%","volumn":"171.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.18","rise":"-0.70%","volumn":"142.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.17","rise":"-0.73%","volumn":"149.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.14","rise":"-0.84%","volumn":"219.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.09","rise":"-1.00%","volumn":"410.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.08","rise":"-1.02%","volumn":"321.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.99","rise":"-1.34%","volumn":"707.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.93","rise":"-1.52%","volumn":"1216.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.94","rise":"-1.50%","volumn":"173.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.00","rise":"-1.29%","volumn":"173.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.01","rise":"-1.25%","volumn":"268.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.03","rise":"-1.20%","volumn":"331.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.03","rise":"-1.18%","volumn":"237.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.03","rise":"-1.18%","volumn":"367.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.02","rise":"-1.23%","volumn":"383.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.96","rise":"-1.43%","volumn":"907.00","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.85","rise":"-1.79%","volumn":"654.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.06%","volumn":"742.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"-1.68%","volumn":"400.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.00","rise":"-1.29%","volumn":"236.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"-1.59%","volumn":"256.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.74","rise":"-2.16%","volumn":"640.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.72","rise":"-2.22%","volumn":"704.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.62","rise":"-2.54%","volumn":"508.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.65","rise":"-2.45%","volumn":"474.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.66","rise":"-2.41%","volumn":"450.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.70","rise":"-2.29%","volumn":"383.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.69","rise":"-2.31%","volumn":"618.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.71","rise":"-2.25%","volumn":"185.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.72","rise":"-2.20%","volumn":"130.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.72","rise":"-2.20%","volumn":"280.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.04%","volumn":"204.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"-1.75%","volumn":"206.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.89","rise":"-1.66%","volumn":"317.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.94","rise":"-1.47%","volumn":"299.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.92","rise":"-1.54%","volumn":"612.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.94","rise":"-1.50%","volumn":"115.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"-1.70%","volumn":"118.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.87","rise":"-1.72%","volumn":"43.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.78","rise":"-2.02%","volumn":"209.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.76","rise":"-2.09%","volumn":"139.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.80","rise":"-1.95%","volumn":"134.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.78","rise":"-2.02%","volumn":"126.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.74","rise":"-2.13%","volumn":"193.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.72","rise":"-2.20%","volumn":"308.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.72","rise":"-2.20%","volumn":"392.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.69","rise":"-2.31%","volumn":"304.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.70","rise":"-2.29%","volumn":"120.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.63","rise":"-2.50%","volumn":"653.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.64","rise":"-2.47%","volumn":"199.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.67","rise":"-2.38%","volumn":"396.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.83","rise":"-1.84%","volumn":"151.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.76","rise":"-2.09%","volumn":"112.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"-1.77%","volumn":"282.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"-1.68%","volumn":"346.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.94","rise":"-1.47%","volumn":"386.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.95","rise":"-1.45%","volumn":"227.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.12","rise":"-0.88%","volumn":"909.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.15","rise":"-0.79%","volumn":"486.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.15","rise":"-0.79%","volumn":"656.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.17","rise":"-0.73%","volumn":"362.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.17","rise":"-0.73%","volumn":"326.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.18","rise":"-0.70%","volumn":"406.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.22","rise":"-0.57%","volumn":"792.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.32","rise":"-0.25%","volumn":"550.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.38","rise":"-0.05%","volumn":"656.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.60","rise":"0.68%","volumn":"1288.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.52","rise":"0.43%","volumn":"1075.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.57","rise":"0.59%","volumn":"498.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.45","rise":"0.18%","volumn":"467.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.32","rise":"-0.23%","volumn":"1083.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.28","rise":"-0.39%","volumn":"466.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.24","rise":"-0.50%","volumn":"347.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.11","rise":"-0.93%","volumn":"762.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.17","rise":"-0.75%","volumn":"919.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.23","rise":"-0.54%","volumn":"220.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.26","rise":"-0.43%","volumn":"229.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.21","rise":"-0.61%","volumn":"687.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.23","rise":"-0.52%","volumn":"210.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.21","rise":"-0.59%","volumn":"180.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.21","rise":"-0.59%","volumn":"120.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.17","rise":"-0.73%","volumn":"219.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.15","rise":"-0.79%","volumn":"241.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.17","rise":"-0.73%","volumn":"83.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.21","rise":"-0.61%","volumn":"221.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.23","rise":"-0.52%","volumn":"145.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.14","rise":"-0.82%","volumn":"307.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.12","rise":"-0.88%","volumn":"292.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.13","rise":"-0.86%","volumn":"176.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.10","rise":"-0.95%","volumn":"286.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.11","rise":"-0.93%","volumn":"306.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.06","rise":"-1.09%","volumn":"199.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.05","rise":"-1.13%","volumn":"180.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"-1.29%","volumn":"674.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.97","rise":"-1.38%","volumn":"238.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.91","rise":"-1.59%","volumn":"323.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.90","rise":"-1.61%","volumn":"244.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.82","rise":"-1.88%","volumn":"684.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.83","rise":"-1.84%","volumn":"340.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.88","rise":"-1.68%","volumn":"294.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.90","rise":"-1.61%","volumn":"350.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.86","rise":"-1.75%","volumn":"236.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.87","rise":"-1.72%","volumn":"112.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.84","rise":"-1.82%","volumn":"359.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.81","rise":"-1.93%","volumn":"268.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.79","rise":"-2.00%","volumn":"632.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.79","rise":"-1.97%","volumn":"324.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.76","rise":"-2.09%","volumn":"594.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.70","rise":"-2.29%","volumn":"880.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.66","rise":"-2.43%","volumn":"574.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.66","rise":"-2.41%","volumn":"557.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.75","rise":"-2.11%","volumn":"1364.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.48","rise":"-3.00%","volumn":"1137.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.38","rise":"-3.34%","volumn":"1048.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.34","rise":"-3.45%","volumn":"761.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.24","rise":"-3.79%","volumn":"800.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.12","rise":"-4.18%","volumn":"1394.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.79","rise":"-5.26%","volumn":"1489.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.87","rise":"-5.01%","volumn":"1438.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.03","rise":"-4.49%","volumn":"641.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.89","rise":"-4.95%","volumn":"363.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.74","rise":"-5.45%","volumn":"889.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.72","rise":"-5.49%","volumn":"996.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.77","rise":"-5.33%","volumn":"332.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-4.54%","volumn":"450.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"-4.61%","volumn":"799.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.91","rise":"-4.88%","volumn":"528.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.81","rise":"-5.22%","volumn":"1343.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.86","rise":"-5.04%","volumn":"261.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.88","rise":"-4.97%","volumn":"121.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.89","rise":"-4.95%","volumn":"169.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.84","rise":"-5.11%","volumn":"190.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.77","rise":"-5.33%","volumn":"312.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.70","rise":"-5.56%","volumn":"419.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.77","rise":"-5.36%","volumn":"230.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.81","rise":"-5.22%","volumn":"731.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.03","rise":"-4.49%","volumn":"772.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.83","rise":"-5.15%","volumn":"167.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.77","rise":"-5.33%","volumn":"108.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.83","rise":"-5.13%","volumn":"129.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.79","rise":"-5.26%","volumn":"347.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.73","rise":"-5.47%","volumn":"211.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.68","rise":"-5.63%","volumn":"677.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"-5.76%","volumn":"474.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.62","rise":"-5.83%","volumn":"347.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.72","rise":"-5.51%","volumn":"736.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.72","rise":"-5.51%","volumn":"236.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.76","rise":"-5.38%","volumn":"392.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.78","rise":"-5.31%","volumn":"175.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.83","rise":"-5.13%","volumn":"383.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.83","rise":"-5.15%","volumn":"341.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.70","rise":"-5.56%","volumn":"274.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.67","rise":"-5.67%","volumn":"633.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"-5.74%","volumn":"575.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.81","rise":"-5.20%","volumn":"268.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.84","rise":"-5.11%","volumn":"483.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.91","rise":"-4.88%","volumn":"373.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.94","rise":"-4.79%","volumn":"889.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-4.70%","volumn":"916.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["32.50","31.62","30.73","29.85","28.97"]},"cyrate":{"o":["4.99%","2.13%","-0.72%","-3.58%","-6.44%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.96","rise":"0","volumn":"5.42\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.74","rise":"-0.69%","volumn":"3.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.17","rise":"0.67%","volumn":"3.40\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.81","rise":"2.76%","volumn":"4.11\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.73","rise":"2.49%","volumn":"3.46\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.80","rise":"2.72%","volumn":"2.37\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.13","rise":"3.79%","volumn":"2.88\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.50","rise":"4.99%","volumn":"3.25\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.10","rise":"3.68%","volumn":"2.33\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.03","rise":"0.22%","volumn":"2.64\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.09%","volumn":"1.91\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"30.06","rise":"-2.92%","volumn":"3.03\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.58","rise":"-4.46%","volumn":"1.73\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.82","rise":"-3.68%","volumn":"1.65\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.29","rise":"-2.16%","volumn":"1.95\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.69","rise":"-0.87%","volumn":"1.95\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.02","rise":"-3.03%","volumn":"2.45\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.18","rise":"-2.52%","volumn":"1.73\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.66","rise":"-4.19%","volumn":"2.09\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-6.44%","volumn":"2.81\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["71.74","61.05","50.35","39.66","28.97"]},"cyrate":{"o":["13.47%","-3.45%","-20.36%","-37.27%","-54.19%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"63.23","rise":"0","volumn":"1.78\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"62.22","rise":"-1.59%","volumn":"1.51\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"62.46","rise":"-1.22%","volumn":"1.35\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"65.32","rise":"3.31%","volumn":"2.37\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"69.88","rise":"10.52%","volumn":"4.05\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"71.32","rise":"12.80%","volumn":"2.43\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"71.74","rise":"13.47%","volumn":"1.66\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"70.65","rise":"11.74%","volumn":"1.75\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"67.22","rise":"6.32%","volumn":"1.91\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.28","rise":"-4.66%","volumn":"2.32\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"60.66","rise":"-4.06%","volumn":"1.88\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.07","rise":"-6.58%","volumn":"2.73\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"59.08","rise":"-6.57%","volumn":"2.89\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.10","rise":"-8.11%","volumn":"1.84\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"56.03","rise":"-11.38%","volumn":"3.39\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.14","rise":"-12.79%","volumn":"2.64\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"54.92","rise":"-13.14%","volumn":"1.81\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"54.19","rise":"-14.29%","volumn":"1.76\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"53.59","rise":"-15.25%","volumn":"1.77\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.15","rise":"-14.35%","volumn":"1.25\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"54.64","rise":"-13.58%","volumn":"2.54\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"52.24","rise":"-17.38%","volumn":"2.59\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"55.59","rise":"-12.08%","volumn":"3.17\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"56.00","rise":"-11.43%","volumn":"2.68\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"53.18","rise":"-15.89%","volumn":"2.18\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"52.28","rise":"-17.32%","volumn":"1.52\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"52.48","rise":"-16.99%","volumn":"1.09\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.10","rise":"-17.60%","volumn":"1.54\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"52.04","rise":"-17.69%","volumn":"1.24\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"52.27","rise":"-17.33%","volumn":"1.07\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"54.37","rise":"-14.00%","volumn":"2.53\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"53.12","rise":"-15.99%","volumn":"1.28\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"52.07","rise":"-17.65%","volumn":"9933.00","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"51.86","rise":"-17.97%","volumn":"1.16\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"53.10","rise":"-16.01%","volumn":"1.69\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"51.81","rise":"-18.06%","volumn":"1.33\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"51.56","rise":"-18.45%","volumn":"1.75\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"50.79","rise":"-19.67%","volumn":"1.13\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"52.30","rise":"-17.29%","volumn":"1.81\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"52.39","rise":"-17.15%","volumn":"1.34\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"53.18","rise":"-15.89%","volumn":"2.22\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"51.59","rise":"-18.40%","volumn":"1.63\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"52.19","rise":"-17.46%","volumn":"8664.00","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"51.17","rise":"-19.07%","volumn":"9434.00","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"52.25","rise":"-17.36%","volumn":"1.11\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"46.91","rise":"-25.81%","volumn":"4.60\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"48.46","rise":"-23.35%","volumn":"4.46\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"47.74","rise":"-24.49%","volumn":"1.48\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"45.97","rise":"-27.29%","volumn":"1.85\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"46.87","rise":"-25.87%","volumn":"1.50\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"48.10","rise":"-23.93%","volumn":"1.63\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"49.68","rise":"-21.43%","volumn":"4.23\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"50.97","rise":"-19.38%","volumn":"3.53\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"48.04","rise":"-24.02%","volumn":"2.82\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"49.08","rise":"-22.37%","volumn":"2.33\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"50.52","rise":"-20.10%","volumn":"2.14\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"50.53","rise":"-20.08%","volumn":"2.24\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.66","rise":"-18.29%","volumn":"2.81\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"50.78","rise":"-19.69%","volumn":"1.48\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"50.76","rise":"-19.72%","volumn":"1.49\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"49.72","rise":"-21.37%","volumn":"1.31\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"48.76","rise":"-22.88%","volumn":"1.64\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"47.92","rise":"-24.21%","volumn":"9976.00","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"46.14","rise":"-27.03%","volumn":"1.80\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"47.94","rise":"-24.18%","volumn":"2.13\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"47.08","rise":"-25.54%","volumn":"1.08\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"46.24","rise":"-26.86%","volumn":"1.29\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"46.00","rise":"-27.25%","volumn":"8663.00","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"45.46","rise":"-28.11%","volumn":"1.48\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"45.93","rise":"-27.36%","volumn":"1.64\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"45.46","rise":"-28.11%","volumn":"8163.00","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"44.68","rise":"-29.33%","volumn":"1.15\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"43.65","rise":"-30.97%","volumn":"1.46\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"46.33","rise":"-26.72%","volumn":"2.57\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.93","rise":"-28.94%","volumn":"1.47\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"45.57","rise":"-27.92%","volumn":"1.11\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"45.57","rise":"-27.92%","volumn":"1.13\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"45.57","rise":"-27.93%","volumn":"1.03\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"42.82","rise":"-32.27%","volumn":"2.35\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"43.37","rise":"-31.40%","volumn":"1.39\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"44.50","rise":"-29.61%","volumn":"1.56\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"43.19","rise":"-31.69%","volumn":"2.23\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.52","rise":"-32.75%","volumn":"1.13\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"41.31","rise":"-34.66%","volumn":"1.64\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"41.03","rise":"-35.10%","volumn":"1.36\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"39.84","rise":"-36.99%","volumn":"2.51\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"40.40","rise":"-36.10%","volumn":"2.00\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.81","rise":"-38.61%","volumn":"1.68\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.69","rise":"-38.81%","volumn":"1.64\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.63","rise":"-38.90%","volumn":"1.71\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.14","rise":"-39.68%","volumn":"2.25\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"37.19","rise":"-41.18%","volumn":"2.75\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.32","rise":"-39.40%","volumn":"2.77\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"40.27","rise":"-36.31%","volumn":"3.09\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.34","rise":"-36.19%","volumn":"3.23\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"40.79","rise":"-35.48%","volumn":"2.04\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.56","rise":"-35.85%","volumn":"2.28\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.23","rise":"-34.78%","volumn":"2.46\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"42.37","rise":"-32.98%","volumn":"2.94\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"42.43","rise":"-32.90%","volumn":"3.03\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.37","rise":"-31.40%","volumn":"3.08\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"42.69","rise":"-32.48%","volumn":"1.83\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"42.06","rise":"-33.49%","volumn":"1.54\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"42.25","rise":"-33.18%","volumn":"1.88\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.48","rise":"-32.81%","volumn":"1.26\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.48","rise":"-32.81%","volumn":"1.55\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.03","rise":"-31.94%","volumn":"1.96\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"43.08","rise":"-31.87%","volumn":"2.11\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"43.43","rise":"-31.30%","volumn":"2.26\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.08","rise":"-30.29%","volumn":"3.51\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.55","rise":"-26.37%","volumn":"7.65\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"45.65","rise":"-27.80%","volumn":"5.76\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"46.37","rise":"-26.67%","volumn":"6.67\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.69","rise":"-29.32%","volumn":"4.25\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"43.56","rise":"-31.11%","volumn":"3.31\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"45.01","rise":"-28.82%","volumn":"4.36\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"45.03","rise":"-28.78%","volumn":"3.56\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"46.80","rise":"-25.98%","volumn":"6.03\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"48.44","rise":"-23.39%","volumn":"6.96\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"46.19","rise":"-26.95%","volumn":"4.20\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"47.37","rise":"-25.09%","volumn":"3.77\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"49.63","rise":"-21.50%","volumn":"5.31\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"49.17","rise":"-22.23%","volumn":"3.60\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"51.45","rise":"-18.63%","volumn":"4.08\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"50.76","rise":"-19.72%","volumn":"3.06\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"48.62","rise":"-23.10%","volumn":"3.83\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"48.69","rise":"-22.99%","volumn":"2.07\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"47.76","rise":"-24.46%","volumn":"2.88\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.65","rise":"-27.80%","volumn":"4.16\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"46.90","rise":"-25.83%","volumn":"2.76\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.12","rise":"-28.63%","volumn":"2.39\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.05","rise":"-27.17%","volumn":"2.08\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"41.85","rise":"-33.81%","volumn":"6.67\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"42.34","rise":"-33.04%","volumn":"2.57\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"41.00","rise":"-35.15%","volumn":"1.86\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"40.66","rise":"-35.70%","volumn":"1.58\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.28","rise":"-34.72%","volumn":"2.83\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"42.52","rise":"-32.74%","volumn":"2.75\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"42.76","rise":"-32.37%","volumn":"1.88\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"41.72","rise":"-34.01%","volumn":"1.64\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"40.80","rise":"-35.47%","volumn":"1.40\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"41.64","rise":"-34.14%","volumn":"2.38\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"40.69","rise":"-35.65%","volumn":"1.83\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"40.83","rise":"-35.43%","volumn":"1.23\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.24","rise":"-37.94%","volumn":"1.73\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.25","rise":"-34.76%","volumn":"1.88\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.96","rise":"-36.80%","volumn":"1.59\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"39.71","rise":"-37.19%","volumn":"1.09\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"39.57","rise":"-37.42%","volumn":"1.10\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.36","rise":"-39.33%","volumn":"9671.00","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"39.03","rise":"-38.26%","volumn":"1.71\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.73","rise":"-37.16%","volumn":"1.88\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"36.54","rise":"-42.21%","volumn":"1.99\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.92","rise":"-41.61%","volumn":"1.68\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"36.87","rise":"-41.69%","volumn":"1.45\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"39.05","rise":"-38.24%","volumn":"2.14\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"38.09","rise":"-39.76%","volumn":"1.50\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"36.28","rise":"-42.62%","volumn":"1.33\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"34.57","rise":"-45.33%","volumn":"1.27\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.82","rise":"-46.51%","volumn":"1.65\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.49","rise":"-47.03%","volumn":"1.83\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"32.09","rise":"-49.25%","volumn":"1.98\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.00","rise":"-54.13%","volumn":"3.02\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.38","rise":"-50.37%","volumn":"2.61\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"33.45","rise":"-47.10%","volumn":"2.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"35.34","rise":"-44.11%","volumn":"2.25\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"36.07","rise":"-42.95%","volumn":"3.55\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.90","rise":"-43.23%","volumn":"2.04\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"38.12","rise":"-39.70%","volumn":"3.71\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.36","rise":"-39.33%","volumn":"1.82\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"38.95","rise":"-38.39%","volumn":"1.69\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"38.43","rise":"-39.21%","volumn":"1.83\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"39.62","rise":"-37.34%","volumn":"1.87\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.37","rise":"-40.89%","volumn":"3.14\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"38.79","rise":"-38.64%","volumn":"1.75\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"39.10","rise":"-38.15%","volumn":"2.05\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"39.21","rise":"-37.99%","volumn":"1.64\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.47","rise":"-39.16%","volumn":"1.83\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.51","rise":"-37.51%","volumn":"3.86\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.70","rise":"-38.80%","volumn":"2.52\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"42.68","rise":"-32.49%","volumn":"5.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"45.14","rise":"-28.60%","volumn":"11.85\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"43.80","rise":"-30.73%","volumn":"7.15\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.83","rise":"-25.93%","volumn":"10.49\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"46.01","rise":"-27.22%","volumn":"5.32\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"45.04","rise":"-28.76%","volumn":"3.90\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"48.70","rise":"-22.98%","volumn":"6.73\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"47.74","rise":"-24.50%","volumn":"3.93\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"48.14","rise":"-23.87%","volumn":"4.01\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.07","rise":"-25.56%","volumn":"3.05\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.59","rise":"-24.74%","volumn":"3.31\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.17","rise":"-28.56%","volumn":"2.91\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.99","rise":"-30.43%","volumn":"3.30\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"41.59","rise":"-34.22%","volumn":"3.30\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"42.26","rise":"-33.16%","volumn":"3.08\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"41.80","rise":"-33.89%","volumn":"2.34\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"43.14","rise":"-31.76%","volumn":"2.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.65","rise":"-34.13%","volumn":"2.21\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.46","rise":"-36.01%","volumn":"2.43\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"38.49","rise":"-39.12%","volumn":"2.61\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.81","rise":"-38.61%","volumn":"1.84\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"37.14","rise":"-41.25%","volumn":"2.17\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.36","rise":"-40.91%","volumn":"1.96\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"-41.96%","volumn":"1.32\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.19","rise":"-42.76%","volumn":"2.56\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.94","rise":"-46.31%","volumn":"2.66\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.20","rise":"-44.33%","volumn":"3.22\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.48","rise":"-43.89%","volumn":"2.88\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"34.81","rise":"-44.95%","volumn":"1.83\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.89","rise":"-44.82%","volumn":"1.54\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"35.30","rise":"-44.17%","volumn":"1.93\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"36.87","rise":"-41.69%","volumn":"2.81\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.66","rise":"-42.02%","volumn":"1.89\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"38.00","rise":"-39.90%","volumn":"2.85\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"38.77","rise":"-38.68%","volumn":"2.76\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.78","rise":"-44.99%","volumn":"2.59\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.34","rise":"-45.68%","volumn":"5.33\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.43","rise":"-45.55%","volumn":"3.68\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.41","rise":"-48.73%","volumn":"5.85\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.20","rise":"-49.07%","volumn":"4.26\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.96","rise":"-51.04%","volumn":"5.42\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.74","rise":"-51.37%","volumn":"3.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.17","rise":"-50.71%","volumn":"3.40\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.81","rise":"-49.68%","volumn":"4.11\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.73","rise":"-49.81%","volumn":"3.46\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.80","rise":"-49.71%","volumn":"2.37\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.13","rise":"-49.18%","volumn":"2.88\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.50","rise":"-48.59%","volumn":"3.25\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.10","rise":"-49.24%","volumn":"2.33\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.03","rise":"-50.93%","volumn":"2.64\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-52.06%","volumn":"1.91\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"30.06","rise":"-52.46%","volumn":"3.03\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.58","rise":"-53.22%","volumn":"1.73\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.82","rise":"-52.84%","volumn":"1.65\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.29","rise":"-52.09%","volumn":"1.95\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.69","rise":"-51.46%","volumn":"1.95\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.02","rise":"-52.52%","volumn":"2.45\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.18","rise":"-52.27%","volumn":"1.73\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.66","rise":"-53.09%","volumn":"2.09\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-54.19%","volumn":"2.81\u4e07","time":"06\/06"}]}}}

29.25
0.97%
28.98
0.03%
28.71
-0.90%
28.44
-1.83%
28.17
-2.76%

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

30.93
1.77%
30.35
-0.13%
29.78
-2.03%
29.20
-3.93%
28.62
-5.83%

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

32.50
4.99%
31.62
2.13%
30.73
-0.72%
29.85
-3.58%
28.97
-6.44%

2024/05/10
2024/06/06

71.74
13.47%
61.05
-3.45%
50.35
-20.36%
39.66
-37.27%
28.97
-54.19%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- DR三人行股票分析报告-20240607收盘下跌1.04%
  5小时前
- 6月7日晚间利好消息一览（名单）
  15小时前
查看更多资讯

查看DR三人行更多内容

数据由九方智投提供

三人行广告有限公司

以下城市有相关地点，请选择：

重庆市(6) 赣州市(4) 西安市(2) 铜仁市(2) 南阳市(4) 安阳市(1)

为你推荐

360地图查看更多

三人行广告传媒有限公司

三人行广告传媒有限公司是由2007年《赢在中国》第二季晋级10强、第二届陕西十大杰出青年、西安青年创业形象大使钱俊冬先生创办，是西安首家在校本科生创立的公司，是致力于大型户外媒体发布、校园活动策划实施、企业形象宣传设计、平面设计、展览装饰工程、企业网站建设维护、专业彩色印刷、巨幅喷绘写真制作为一体的专业化广告公司。

三人行广告传媒有限公司

360百科查看更多

三人行广告有限公司成就伟大品牌

三人行广告有限公司成立于1997年9月2日,至今为各行业近一百个领先品牌提供央视全频道传播方案,并且和客户一起为消费者留下了深远的品牌价值。服务最优秀的客户,专注...

央视网

广东三人行广告有限公司

广东三人行广告有限公司,于1997-09-02在广东省注册成立,距今成立26年4月零15天了。在法人胡栋龙经营下,目前公司处于存续,属于商务服务业,主营行业为商务服务业,服务领...

likuso.com 2023年1月15日

西安三人行广告传媒有限公司

天眼查为您提供西安三人行广告传媒有限公司的企业信息查询服务,查询西安三人行广告传媒有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公...

天眼查 2023年9月8日

清远市三人行广告有限公司

天眼查为您提供清远市三人行广告有限公司的企业信息查询服务,查询清远市三人行广告有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公司发...

天眼查 2023年8月17日

没有更多结果了~

意见反馈
页面反馈