电连技术股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐崇达技术股份有限公司单位邮编怎么填贝特瑞招聘电连技术官网紫光集团股票000938 电连技术的竞争对手惠科股份有限公司电连技术股票电连技术电连技术招牌

电连技术股份有限公司_企业信息

成立时间：2006-11-20
注册资本：42238.49万人民币
精密模具、通讯用电子连接器、电子塑胶制品的技术开发、设计、销售，国内商业、物资供销业，货物及技术进出口；自有房屋租赁。（以上项目均不含法律、行政法规、国务院决定规定需前置审批及禁止项目）；软件开发；机械设备研发；机械设备销售；电子元器件与机电组件设备制造；电子元器件制造。（除依法须经批准的项目外，凭营业执照依法自主开展经营活动）^精密模具、通讯用电子连接器、电子塑胶制品的制造。

企业信息联系老板企业年报变更记录

5位相关人员

陈育宣
法人
卢睿
董事
李勉
董事
李瑛
总经理,董事
王国良
董事

新注册专利：一种FAKRA直角连接器2024-06-07
新注册专利：一种具有高速传输速率的Type-C母座连接器2024-05-31

水滴信用

电连技术(ECT) 连接驱动未来,引领智慧生活

电连技术(ECT) -专业微型射频连接器制造商。致力为电子应用领域提供先进和高性能连接产品及互连解决方案,为客户在汽车电子、消费电子、通信设备、物联网等应用领域带...

ectsz.com

电连技术[300679]

0.01（0.03%）

2024-06-13 15:00:00已收盘（北京时间）

今开
40.01
最高
40.90
市盈率

昨收
39.99
最低
39.69
总市值
168.95亿

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":["40.87","40.58","40.30","40.02","39.73"]},"cyrate":{"o":["2.20%","1.49%","0.78%","0.06%","-0.65%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.01","rise":"0.05%","volumn":"41.00","time":"09:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.01","rise":"0.05%","volumn":"930.00","time":"09:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.93","rise":"-0.15%","volumn":"1366.00","time":"09:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.06","rise":"0.18%","volumn":"2181.00","time":"09:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.04","rise":"0.13%","volumn":"2408.00","time":"09:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.06","rise":"0.18%","volumn":"2775.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.17","rise":"0.45%","volumn":"3343.00","time":"09:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.11","rise":"0.30%","volumn":"3723.00","time":"09:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.09","rise":"0.25%","volumn":"3931.00","time":"09:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.07","rise":"0.20%","volumn":"4187.00","time":"09:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.04","rise":"0.13%","volumn":"4509.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.99","rise":"0.00%","volumn":"4738.00","time":"09:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"5027.00","time":"09:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.03","rise":"0.10%","volumn":"5397.00","time":"09:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.95","rise":"-0.10%","volumn":"5515.00","time":"09:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.90","rise":"-0.23%","volumn":"6323.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.83","rise":"-0.40%","volumn":"6494.00","time":"09:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.76","rise":"-0.58%","volumn":"6798.00","time":"09:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.73","rise":"-0.65%","volumn":"7000.00","time":"09:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.83","rise":"-0.40%","volumn":"7224.00","time":"09:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.93","rise":"-0.15%","volumn":"7316.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.04","rise":"0.13%","volumn":"7569.00","time":"09:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.13","rise":"0.35%","volumn":"7636.00","time":"09:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.23","rise":"0.60%","volumn":"7896.00","time":"09:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.27","rise":"0.70%","volumn":"8302.00","time":"09:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.25","rise":"0.65%","volumn":"8549.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"8775.00","time":"09:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.24","rise":"0.63%","volumn":"8943.00","time":"09:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.34","rise":"0.88%","volumn":"9133.00","time":"09:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.48","rise":"1.23%","volumn":"9385.00","time":"09:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.55","rise":"1.40%","volumn":"9669.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.44","rise":"1.13%","volumn":"1.00\u4e07","time":"10:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.52","rise":"1.33%","volumn":"1.03\u4e07","time":"10:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.47","rise":"1.20%","volumn":"1.05\u4e07","time":"10:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.52","rise":"1.33%","volumn":"1.06\u4e07","time":"10:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.54","rise":"1.38%","volumn":"1.09\u4e07","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.54","rise":"1.38%","volumn":"1.10\u4e07","time":"10:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.54","rise":"1.38%","volumn":"1.12\u4e07","time":"10:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.65","rise":"1.65%","volumn":"1.14\u4e07","time":"10:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.61","rise":"1.55%","volumn":"1.15\u4e07","time":"10:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.54","rise":"1.38%","volumn":"1.16\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.68","rise":"1.73%","volumn":"1.18\u4e07","time":"10:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.64","rise":"1.63%","volumn":"1.23\u4e07","time":"10:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.71","rise":"1.80%","volumn":"1.26\u4e07","time":"10:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.75","rise":"1.90%","volumn":"1.28\u4e07","time":"10:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.68","rise":"1.73%","volumn":"1.30\u4e07","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.74","rise":"1.88%","volumn":"1.33\u4e07","time":"10:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.85","rise":"2.15%","volumn":"1.37\u4e07","time":"10:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.84","rise":"2.13%","volumn":"1.39\u4e07","time":"10:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.79","rise":"2.00%","volumn":"1.41\u4e07","time":"10:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.76","rise":"1.93%","volumn":"1.43\u4e07","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.64","rise":"1.63%","volumn":"1.46\u4e07","time":"10:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.75","rise":"1.90%","volumn":"1.47\u4e07","time":"10:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.81","rise":"2.05%","volumn":"1.49\u4e07","time":"10:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.80","rise":"2.03%","volumn":"1.51\u4e07","time":"10:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.81","rise":"2.05%","volumn":"1.56\u4e07","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.80","rise":"2.03%","volumn":"1.58\u4e07","time":"10:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.76","rise":"1.93%","volumn":"1.59\u4e07","time":"10:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.75","rise":"1.90%","volumn":"1.61\u4e07","time":"10:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.84","rise":"2.13%","volumn":"1.64\u4e07","time":"10:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.86","rise":"2.18%","volumn":"1.65\u4e07","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.87","rise":"2.20%","volumn":"1.67\u4e07","time":"10:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.82","rise":"2.08%","volumn":"1.70\u4e07","time":"10:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.78","rise":"1.98%","volumn":"1.72\u4e07","time":"10:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.80","rise":"2.03%","volumn":"1.76\u4e07","time":"10:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.73","rise":"1.85%","volumn":"1.77\u4e07","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.60","rise":"1.53%","volumn":"1.78\u4e07","time":"10:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.51","rise":"1.30%","volumn":"1.79\u4e07","time":"10:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.60","rise":"1.53%","volumn":"1.81\u4e07","time":"10:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.70","rise":"1.78%","volumn":"1.82\u4e07","time":"10:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.72","rise":"1.83%","volumn":"1.85\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.70","rise":"1.78%","volumn":"1.87\u4e07","time":"10:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.61","rise":"1.55%","volumn":"1.89\u4e07","time":"10:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.64","rise":"1.63%","volumn":"1.89\u4e07","time":"10:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.64","rise":"1.63%","volumn":"1.90\u4e07","time":"10:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.67","rise":"1.70%","volumn":"1.91\u4e07","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.67","rise":"1.70%","volumn":"1.91\u4e07","time":"10:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.71","rise":"1.80%","volumn":"1.93\u4e07","time":"10:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.71","rise":"1.80%","volumn":"1.95\u4e07","time":"10:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.61","rise":"1.55%","volumn":"1.96\u4e07","time":"10:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.66","rise":"1.68%","volumn":"1.97\u4e07","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.76","rise":"1.93%","volumn":"1.98\u4e07","time":"10:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.78","rise":"1.98%","volumn":"1.99\u4e07","time":"10:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.78","rise":"1.98%","volumn":"2.02\u4e07","time":"10:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.72","rise":"1.83%","volumn":"2.05\u4e07","time":"10:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.68","rise":"1.73%","volumn":"2.07\u4e07","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.70","rise":"1.78%","volumn":"2.07\u4e07","time":"10:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.72","rise":"1.83%","volumn":"2.08\u4e07","time":"10:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.67","rise":"1.70%","volumn":"2.09\u4e07","time":"10:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.67","rise":"1.70%","volumn":"2.09\u4e07","time":"10:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.63","rise":"1.60%","volumn":"2.10\u4e07","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.61","rise":"1.55%","volumn":"2.10\u4e07","time":"11:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.61","rise":"1.55%","volumn":"2.11\u4e07","time":"11:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.56","rise":"1.43%","volumn":"2.12\u4e07","time":"11:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.51","rise":"1.30%","volumn":"2.13\u4e07","time":"11:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.40","rise":"1.03%","volumn":"2.18\u4e07","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.46","rise":"1.18%","volumn":"2.18\u4e07","time":"11:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.46","rise":"1.18%","volumn":"2.19\u4e07","time":"11:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.41","rise":"1.05%","volumn":"2.20\u4e07","time":"11:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.41","rise":"1.05%","volumn":"2.20\u4e07","time":"11:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.39","rise":"1.00%","volumn":"2.22\u4e07","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.40","rise":"1.03%","volumn":"2.23\u4e07","time":"11:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.42","rise":"1.08%","volumn":"2.24\u4e07","time":"11:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"2.25\u4e07","time":"11:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"2.28\u4e07","time":"11:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.42","rise":"1.08%","volumn":"2.28\u4e07","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.44","rise":"1.13%","volumn":"2.29\u4e07","time":"11:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.49","rise":"1.25%","volumn":"2.30\u4e07","time":"11:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.48","rise":"1.23%","volumn":"2.31\u4e07","time":"11:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.49","rise":"1.25%","volumn":"2.32\u4e07","time":"11:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.49","rise":"1.25%","volumn":"2.32\u4e07","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.50","rise":"1.28%","volumn":"2.32\u4e07","time":"11:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.50","rise":"1.28%","volumn":"2.33\u4e07","time":"11:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.43","rise":"1.10%","volumn":"2.34\u4e07","time":"11:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.40","rise":"1.03%","volumn":"2.34\u4e07","time":"11:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.51","rise":"1.30%","volumn":"2.35\u4e07","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.53","rise":"1.35%","volumn":"2.35\u4e07","time":"11:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.46","rise":"1.18%","volumn":"2.37\u4e07","time":"11:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.46","rise":"1.18%","volumn":"2.37\u4e07","time":"11:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.42","rise":"1.08%","volumn":"2.38\u4e07","time":"11:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.42","rise":"1.08%","volumn":"2.38\u4e07","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.36","rise":"0.93%","volumn":"2.40\u4e07","time":"13:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.37","rise":"0.95%","volumn":"2.41\u4e07","time":"13:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.40","rise":"1.03%","volumn":"2.42\u4e07","time":"13:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.35","rise":"0.90%","volumn":"2.42\u4e07","time":"13:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.38","rise":"0.98%","volumn":"2.43\u4e07","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.37","rise":"0.95%","volumn":"2.44\u4e07","time":"13:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.44","rise":"1.13%","volumn":"2.45\u4e07","time":"13:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.28","rise":"0.73%","volumn":"2.49\u4e07","time":"13:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.23","rise":"0.60%","volumn":"2.50\u4e07","time":"13:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.23","rise":"0.60%","volumn":"2.50\u4e07","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"2.52\u4e07","time":"13:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.31","rise":"0.80%","volumn":"2.52\u4e07","time":"13:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.30","rise":"0.78%","volumn":"2.53\u4e07","time":"13:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.29","rise":"0.75%","volumn":"2.53\u4e07","time":"13:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.28","rise":"0.73%","volumn":"2.54\u4e07","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.19","rise":"0.50%","volumn":"2.57\u4e07","time":"13:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.19","rise":"0.50%","volumn":"2.57\u4e07","time":"13:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.18","rise":"0.48%","volumn":"2.58\u4e07","time":"13:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.13","rise":"0.35%","volumn":"2.60\u4e07","time":"13:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.16","rise":"0.43%","volumn":"2.61\u4e07","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.15","rise":"0.40%","volumn":"2.61\u4e07","time":"13:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.20","rise":"0.53%","volumn":"2.62\u4e07","time":"13:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.18","rise":"0.48%","volumn":"2.63\u4e07","time":"13:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.18","rise":"0.48%","volumn":"2.63\u4e07","time":"13:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.17","rise":"0.45%","volumn":"2.63\u4e07","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.27","rise":"0.70%","volumn":"2.64\u4e07","time":"13:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.24","rise":"0.63%","volumn":"2.65\u4e07","time":"13:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.28","rise":"0.73%","volumn":"2.67\u4e07","time":"13:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.26","rise":"0.68%","volumn":"2.68\u4e07","time":"13:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.25","rise":"0.65%","volumn":"2.68\u4e07","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.31","rise":"0.80%","volumn":"2.69\u4e07","time":"13:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.34","rise":"0.88%","volumn":"2.70\u4e07","time":"13:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.34","rise":"0.88%","volumn":"2.70\u4e07","time":"13:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.35","rise":"0.90%","volumn":"2.70\u4e07","time":"13:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.34","rise":"0.88%","volumn":"2.71\u4e07","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.30","rise":"0.78%","volumn":"2.71\u4e07","time":"13:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.31","rise":"0.80%","volumn":"2.72\u4e07","time":"13:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.29","rise":"0.75%","volumn":"2.74\u4e07","time":"13:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"2.74\u4e07","time":"13:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"2.74\u4e07","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.34","rise":"0.88%","volumn":"2.75\u4e07","time":"13:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.33","rise":"0.85%","volumn":"2.81\u4e07","time":"13:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.34","rise":"0.88%","volumn":"2.82\u4e07","time":"13:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.29","rise":"0.75%","volumn":"2.84\u4e07","time":"13:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.26","rise":"0.68%","volumn":"2.84\u4e07","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.25","rise":"0.65%","volumn":"2.86\u4e07","time":"13:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.23","rise":"0.60%","volumn":"2.87\u4e07","time":"13:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.25","rise":"0.65%","volumn":"2.87\u4e07","time":"13:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.23","rise":"0.60%","volumn":"2.87\u4e07","time":"13:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.19","rise":"0.50%","volumn":"2.88\u4e07","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.21","rise":"0.55%","volumn":"2.89\u4e07","time":"13:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.20","rise":"0.53%","volumn":"2.89\u4e07","time":"13:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.21","rise":"0.55%","volumn":"2.89\u4e07","time":"13:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.24","rise":"0.63%","volumn":"2.92\u4e07","time":"13:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.19","rise":"0.50%","volumn":"2.93\u4e07","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.19","rise":"0.50%","volumn":"2.94\u4e07","time":"13:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.22","rise":"0.58%","volumn":"2.94\u4e07","time":"13:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.22","rise":"0.58%","volumn":"2.95\u4e07","time":"13:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.23","rise":"0.60%","volumn":"2.96\u4e07","time":"13:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.21","rise":"0.55%","volumn":"2.96\u4e07","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.19","rise":"0.50%","volumn":"2.97\u4e07","time":"14:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.13","rise":"0.35%","volumn":"3.01\u4e07","time":"14:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.12","rise":"0.33%","volumn":"3.02\u4e07","time":"14:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.06","rise":"0.18%","volumn":"3.04\u4e07","time":"14:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.06","rise":"0.18%","volumn":"3.04\u4e07","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.99","rise":"0.00%","volumn":"3.09\u4e07","time":"14:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.97","rise":"-0.05%","volumn":"3.11\u4e07","time":"14:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.01","rise":"0.05%","volumn":"3.11\u4e07","time":"14:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.13\u4e07","time":"14:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.14\u4e07","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.97","rise":"-0.05%","volumn":"3.16\u4e07","time":"14:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.85","rise":"-0.35%","volumn":"3.18\u4e07","time":"14:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.86","rise":"-0.33%","volumn":"3.20\u4e07","time":"14:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.84","rise":"-0.38%","volumn":"3.23\u4e07","time":"14:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.83","rise":"-0.40%","volumn":"3.24\u4e07","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.88","rise":"-0.28%","volumn":"3.27\u4e07","time":"14:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.88","rise":"-0.28%","volumn":"3.28\u4e07","time":"14:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.86","rise":"-0.33%","volumn":"3.30\u4e07","time":"14:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.81","rise":"-0.45%","volumn":"3.32\u4e07","time":"14:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.85","rise":"-0.35%","volumn":"3.33\u4e07","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.89","rise":"-0.25%","volumn":"3.34\u4e07","time":"14:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.86","rise":"-0.33%","volumn":"3.35\u4e07","time":"14:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.88","rise":"-0.28%","volumn":"3.36\u4e07","time":"14:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.95","rise":"-0.10%","volumn":"3.38\u4e07","time":"14:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.40\u4e07","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.41\u4e07","time":"14:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.98","rise":"-0.03%","volumn":"3.41\u4e07","time":"14:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.97","rise":"-0.05%","volumn":"3.42\u4e07","time":"14:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.44\u4e07","time":"14:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.44\u4e07","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.92","rise":"-0.18%","volumn":"3.45\u4e07","time":"14:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.88","rise":"-0.28%","volumn":"3.46\u4e07","time":"14:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.89","rise":"-0.25%","volumn":"3.46\u4e07","time":"14:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.91","rise":"-0.20%","volumn":"3.47\u4e07","time":"14:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.88","rise":"-0.28%","volumn":"3.48\u4e07","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.91","rise":"-0.20%","volumn":"3.48\u4e07","time":"14:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.95","rise":"-0.10%","volumn":"3.49\u4e07","time":"14:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.50\u4e07","time":"14:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.96","rise":"-0.08%","volumn":"3.51\u4e07","time":"14:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.02","rise":"0.08%","volumn":"3.54\u4e07","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.99","rise":"0.00%","volumn":"3.55\u4e07","time":"14:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.01","rise":"0.05%","volumn":"3.55\u4e07","time":"14:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.02","rise":"0.08%","volumn":"3.56\u4e07","time":"14:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.04","rise":"0.13%","volumn":"3.56\u4e07","time":"14:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.02","rise":"0.08%","volumn":"3.57\u4e07","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.58\u4e07","time":"14:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.98","rise":"-0.03%","volumn":"3.60\u4e07","time":"14:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.02","rise":"0.08%","volumn":"3.61\u4e07","time":"14:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.62\u4e07","time":"14:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.63\u4e07","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.97","rise":"-0.05%","volumn":"3.65\u4e07","time":"14:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.94","rise":"-0.13%","volumn":"3.67\u4e07","time":"14:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.90","rise":"-0.23%","volumn":"3.69\u4e07","time":"14:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.90","rise":"-0.23%","volumn":"3.71\u4e07","time":"14:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.91","rise":"-0.20%","volumn":"3.73\u4e07","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"39.94","rise":"-0.13%","volumn":"3.75\u4e07","time":"14:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.76\u4e07","time":"14:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.76\u4e07","time":"14:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.76\u4e07","time":"14:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"40.00","rise":"0.03%","volumn":"3.81\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/05","06\/06","06\/07","06\/11","06\/12"]},"cy":{"o":["41.75","41.08","40.40","39.72","39.05"]},"cyrate":{"o":["1.78%","0.13%","-1.51%","-3.16%","-4.80%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.02","rise":"0","volumn":"2043.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.30","rise":"0.68%","volumn":"3047.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.19","rise":"0.41%","volumn":"2120.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.25","rise":"0.56%","volumn":"1911.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.30","rise":"0.68%","volumn":"1884.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.75","rise":"1.78%","volumn":"2645.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.60","rise":"1.41%","volumn":"1729.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.56","rise":"1.32%","volumn":"1402.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.59","rise":"1.39%","volumn":"672.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.50","rise":"1.17%","volumn":"1114.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.56","rise":"1.32%","volumn":"673.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.47","rise":"1.10%","volumn":"905.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.70","rise":"1.66%","volumn":"942.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.66","rise":"1.56%","volumn":"1458.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.58","rise":"1.37%","volumn":"558.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.64","rise":"1.51%","volumn":"577.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.70","rise":"1.66%","volumn":"1057.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.60","rise":"1.41%","volumn":"538.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.46","rise":"1.07%","volumn":"737.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.59","rise":"1.39%","volumn":"336.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.55","rise":"1.29%","volumn":"272.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.55","rise":"1.29%","volumn":"307.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.53","rise":"1.24%","volumn":"449.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.50","rise":"1.17%","volumn":"383.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.54","rise":"1.27%","volumn":"724.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.54","rise":"1.27%","volumn":"401.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.56","rise":"1.32%","volumn":"452.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.54","rise":"1.27%","volumn":"417.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.63","rise":"1.49%","volumn":"789.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.49","rise":"1.15%","volumn":"359.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.45","rise":"1.05%","volumn":"409.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.52","rise":"1.22%","volumn":"683.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.41","rise":"0.95%","volumn":"681.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.38","rise":"0.88%","volumn":"538.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.26","rise":"0.59%","volumn":"862.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.20","rise":"0.44%","volumn":"1586.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.39","rise":"0.90%","volumn":"567.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.40","rise":"0.93%","volumn":"435.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.26","rise":"0.59%","volumn":"405.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.24","rise":"0.54%","volumn":"449.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.18","rise":"0.39%","volumn":"930.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.17","rise":"0.37%","volumn":"356.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.17","rise":"0.37%","volumn":"1041.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.18","rise":"0.39%","volumn":"687.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.13","rise":"0.27%","volumn":"1055.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.04","rise":"0.05%","volumn":"896.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.97","rise":"-0.12%","volumn":"1215.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.99","rise":"-0.07%","volumn":"762.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.06","rise":"0.10%","volumn":"2317.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.16","rise":"0.34%","volumn":"1222.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.17","rise":"0.37%","volumn":"1286.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.17","rise":"0.37%","volumn":"1161.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.54","rise":"1.27%","volumn":"1351.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.15","rise":"0.32%","volumn":"1707.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.85","rise":"-0.41%","volumn":"1977.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.69","rise":"-0.80%","volumn":"1818.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.73","rise":"-0.71%","volumn":"1163.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.47","rise":"-1.34%","volumn":"1230.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.41","rise":"-1.49%","volumn":"1039.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.36","rise":"-1.61%","volumn":"783.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.34","rise":"-1.66%","volumn":"923.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.65","rise":"-0.90%","volumn":"861.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.67","rise":"-0.85%","volumn":"1105.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.78","rise":"-0.59%","volumn":"675.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.69","rise":"-0.80%","volumn":"596.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.59","rise":"-1.05%","volumn":"467.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.63","rise":"-0.95%","volumn":"540.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.66","rise":"-0.88%","volumn":"447.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.66","rise":"-0.88%","volumn":"581.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.50","rise":"-1.27%","volumn":"616.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.42","rise":"-1.46%","volumn":"706.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.34","rise":"-1.66%","volumn":"644.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.44","rise":"-1.41%","volumn":"892.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.52","rise":"-1.22%","volumn":"601.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.37","rise":"-1.58%","volumn":"514.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.38","rise":"-1.56%","volumn":"530.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.36","rise":"-1.61%","volumn":"546.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.42","rise":"-1.46%","volumn":"503.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.35","rise":"-1.63%","volumn":"464.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.24","rise":"-1.90%","volumn":"1113.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.16","rise":"-2.10%","volumn":"1862.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"39.96","rise":"-2.58%","volumn":"3027.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.10","rise":"-2.24%","volumn":"1291.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.01","rise":"-2.46%","volumn":"738.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.07","rise":"-2.32%","volumn":"626.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.00","rise":"-2.49%","volumn":"727.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.11","rise":"-2.22%","volumn":"633.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.00","rise":"-2.49%","volumn":"783.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"39.85","rise":"-2.85%","volumn":"1458.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"39.95","rise":"-2.61%","volumn":"1479.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"39.85","rise":"-2.85%","volumn":"1009.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"39.94","rise":"-2.63%","volumn":"758.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.01","rise":"-2.46%","volumn":"594.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.00","rise":"-2.49%","volumn":"523.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"39.96","rise":"-2.58%","volumn":"776.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.01","rise":"-2.46%","volumn":"575.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.76","rise":"-3.07%","volumn":"2269.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"40.05","rise":"-2.36%","volumn":"1688.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"40.14","rise":"-2.15%","volumn":"1747.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"40.13","rise":"-2.17%","volumn":"1398.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"40.21","rise":"-1.97%","volumn":"1015.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"40.03","rise":"-2.41%","volumn":"1007.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.84","rise":"-2.88%","volumn":"1121.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.77","rise":"-3.05%","volumn":"847.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.71","rise":"-3.19%","volumn":"1130.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.64","rise":"-3.36%","volumn":"890.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.69","rise":"-3.24%","volumn":"720.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.63","rise":"-3.39%","volumn":"586.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.46","rise":"-3.80%","volumn":"838.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.49","rise":"-3.73%","volumn":"758.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.49","rise":"-3.73%","volumn":"448.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.51","rise":"-3.68%","volumn":"526.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.56","rise":"-3.56%","volumn":"436.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.55","rise":"-3.58%","volumn":"485.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.52","rise":"-3.66%","volumn":"698.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.41","rise":"-3.92%","volumn":"378.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.42","rise":"-3.90%","volumn":"454.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.44","rise":"-3.85%","volumn":"597.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.43","rise":"-3.88%","volumn":"591.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.59","rise":"-3.49%","volumn":"456.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.58","rise":"-3.51%","volumn":"516.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.60","rise":"-3.46%","volumn":"902.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.46","rise":"-3.80%","volumn":"698.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.42","rise":"-3.90%","volumn":"407.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.39","rise":"-3.97%","volumn":"410.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.43","rise":"-3.88%","volumn":"390.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.43","rise":"-3.88%","volumn":"585.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.39","rise":"-3.97%","volumn":"466.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.41","rise":"-3.92%","volumn":"427.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.38","rise":"-4.00%","volumn":"519.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.50","rise":"-3.71%","volumn":"560.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.55","rise":"-3.58%","volumn":"465.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.67","rise":"-3.29%","volumn":"519.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.69","rise":"-3.24%","volumn":"768.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.70","rise":"-3.22%","volumn":"450.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.63","rise":"-3.39%","volumn":"666.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.49","rise":"-3.73%","volumn":"1435.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.38","rise":"-4.00%","volumn":"1871.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.43","rise":"-3.88%","volumn":"1432.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.35","rise":"-4.07%","volumn":"1385.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.26","rise":"-4.29%","volumn":"1660.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.45","rise":"-3.83%","volumn":"1669.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.34","rise":"-4.10%","volumn":"890.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.35","rise":"-4.07%","volumn":"629.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.05","rise":"-4.80%","volumn":"2388.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.44","rise":"-3.85%","volumn":"1900.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.47","rise":"-3.78%","volumn":"1641.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.45","rise":"-3.83%","volumn":"1358.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.75","rise":"-3.10%","volumn":"1142.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.70","rise":"-3.22%","volumn":"1793.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.64","rise":"-3.36%","volumn":"1345.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.69","rise":"-3.24%","volumn":"848.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.91","rise":"-2.71%","volumn":"641.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.89","rise":"-2.75%","volumn":"687.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.91","rise":"-2.71%","volumn":"736.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.85","rise":"-2.85%","volumn":"320.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.92","rise":"-2.68%","volumn":"440.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.72","rise":"-3.17%","volumn":"714.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.68","rise":"-3.27%","volumn":"607.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.66","rise":"-3.32%","volumn":"427.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.73","rise":"-3.14%","volumn":"362.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.98","rise":"-2.54%","volumn":"647.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.00","rise":"-2.49%","volumn":"846.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.98","rise":"-2.54%","volumn":"886.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.85","rise":"-2.85%","volumn":"362.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.00","rise":"-2.49%","volumn":"298.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.09","rise":"-2.27%","volumn":"390.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.19","rise":"-2.02%","volumn":"764.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.11","rise":"-2.22%","volumn":"915.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.89","rise":"-2.75%","volumn":"389.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.89","rise":"-2.75%","volumn":"435.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.87","rise":"-2.80%","volumn":"843.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.87","rise":"-2.80%","volumn":"481.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.81","rise":"-2.95%","volumn":"514.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.75","rise":"-3.10%","volumn":"440.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.95","rise":"-2.61%","volumn":"304.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.91","rise":"-2.71%","volumn":"247.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.94","rise":"-2.63%","volumn":"324.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.92","rise":"-2.68%","volumn":"306.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"39.98","rise":"-2.54%","volumn":"565.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.10","rise":"-2.24%","volumn":"602.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.09","rise":"-2.27%","volumn":"757.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.18","rise":"-2.05%","volumn":"546.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.27","rise":"-1.83%","volumn":"743.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.38","rise":"-1.56%","volumn":"855.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.43","rise":"-1.44%","volumn":"1306.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.37","rise":"-1.58%","volumn":"595.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.40","rise":"-1.51%","volumn":"1038.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.36","rise":"-1.61%","volumn":"369.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.33","rise":"-1.68%","volumn":"364.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.35","rise":"-1.63%","volumn":"417.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.40","rise":"-1.51%","volumn":"848.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.46","rise":"-1.37%","volumn":"1834.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.55","rise":"-1.15%","volumn":"1453.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.52","rise":"-1.22%","volumn":"1217.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.36","rise":"-1.61%","volumn":"698.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"41.01","rise":"-0.02%","volumn":"1476.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"41.00","rise":"-0.05%","volumn":"3514.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"41.16","rise":"0.34%","volumn":"1470.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"41.09","rise":"0.17%","volumn":"868.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.86","rise":"-0.39%","volumn":"1279.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.84","rise":"-0.44%","volumn":"501.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.92","rise":"-0.24%","volumn":"417.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.84","rise":"-0.44%","volumn":"385.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.63","rise":"-0.95%","volumn":"696.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.65","rise":"-0.90%","volumn":"384.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.61","rise":"-1.00%","volumn":"619.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.51","rise":"-1.24%","volumn":"458.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.53","rise":"-1.19%","volumn":"408.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.49","rise":"-1.29%","volumn":"708.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.54","rise":"-1.17%","volumn":"360.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.52","rise":"-1.22%","volumn":"336.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.57","rise":"-1.10%","volumn":"323.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.59","rise":"-1.05%","volumn":"389.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.42","rise":"-1.46%","volumn":"567.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.45","rise":"-1.39%","volumn":"297.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.38","rise":"-1.56%","volumn":"608.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.22","rise":"-1.95%","volumn":"423.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.27","rise":"-1.83%","volumn":"643.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.24","rise":"-1.90%","volumn":"619.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.15","rise":"-2.12%","volumn":"559.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.22","rise":"-1.95%","volumn":"352.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.29","rise":"-1.78%","volumn":"426.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.23","rise":"-1.93%","volumn":"446.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.18","rise":"-2.05%","volumn":"406.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.01","rise":"-2.46%","volumn":"779.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.05","rise":"-2.36%","volumn":"994.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.13","rise":"-2.17%","volumn":"365.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.11","rise":"-2.22%","volumn":"661.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.13","rise":"-2.17%","volumn":"338.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.15","rise":"-2.12%","volumn":"368.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.12","rise":"-2.19%","volumn":"411.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.13","rise":"-2.17%","volumn":"884.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.10","rise":"-2.24%","volumn":"484.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.08","rise":"-2.29%","volumn":"600.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.03","rise":"-2.41%","volumn":"687.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.01","rise":"-2.46%","volumn":"886.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.02","rise":"-2.44%","volumn":"578.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"40.01","rise":"-2.46%","volumn":"658.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"39.99","rise":"-2.51%","volumn":"691.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["42.00","41.33","40.67","40.01","39.35"]},"cyrate":{"o":["1.08%","-0.51%","-2.10%","-3.69%","-5.28%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.55","rise":"0","volumn":"3.36\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"41.62","rise":"0.17%","volumn":"3.33\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.00","rise":"1.08%","volumn":"3.56\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"41.47","rise":"-0.19%","volumn":"4.06\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.63","rise":"0.19%","volumn":"2.40\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.62","rise":"0.17%","volumn":"3.01\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"40.65","rise":"-2.17%","volumn":"4.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.84","rise":"-4.12%","volumn":"3.52\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"39.99","rise":"-3.75%","volumn":"2.87\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"39.52","rise":"-4.89%","volumn":"4.44\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"39.47","rise":"-5.01%","volumn":"3.18\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"40.54","rise":"-2.42%","volumn":"4.31\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"40.10","rise":"-3.48%","volumn":"3.94\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"40.80","rise":"-1.79%","volumn":"6.04\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.77","rise":"-1.87%","volumn":"4.62\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.99","rise":"-1.34%","volumn":"4.45\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.01","rise":"-3.69%","volumn":"4.72\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.35","rise":"-5.28%","volumn":"4.08\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.40","rise":"-2.76%","volumn":"3.57\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"39.99","rise":"-3.74%","volumn":"3.45\u4e07","time":"06\/12"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/14","2024\/06\/12"]},"cy":{"o":["45.05","40.68","36.31","31.94","27.57"]},"cyrate":{"o":["43.07%","29.19%","15.31%","1.43%","-12.45%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"31.49","rise":"0","volumn":"6.08\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.24","rise":"2.38%","volumn":"4.77\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"32.38","rise":"2.83%","volumn":"4.74\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.01","rise":"11.18%","volumn":"13.01\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.45","rise":"15.75%","volumn":"19.79\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.33","rise":"9.02%","volumn":"9.46\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"31.45","rise":"-0.13%","volumn":"11.50\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"32.24","rise":"2.38%","volumn":"4.83\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"31.01","rise":"-1.52%","volumn":"6.80\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"31.45","rise":"-0.13%","volumn":"5.66\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.70","rise":"3.84%","volumn":"8.98\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.15","rise":"-1.08%","volumn":"7.70\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"32.87","rise":"4.38%","volumn":"10.46\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.44","rise":"6.19%","volumn":"12.53\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.41","rise":"9.27%","volumn":"14.21\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"34.38","rise":"9.18%","volumn":"10.22\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.94","rise":"14.13%","volumn":"13.44\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"37.75","rise":"19.88%","volumn":"15.68\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"37.95","rise":"20.52%","volumn":"16.99\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"37.95","rise":"20.52%","volumn":"10.50\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.15","rise":"17.98%","volumn":"8.38\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.43","rise":"18.87%","volumn":"6.34\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.01","rise":"20.71%","volumn":"7.92\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.32","rise":"15.34%","volumn":"6.08\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.11","rise":"11.50%","volumn":"6.32\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"34.35","rise":"9.08%","volumn":"4.11\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"34.68","rise":"10.13%","volumn":"2.30\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"36.35","rise":"15.44%","volumn":"7.35\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"35.41","rise":"12.45%","volumn":"3.63\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.20","rise":"14.96%","volumn":"11.56\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.19","rise":"14.93%","volumn":"7.33\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.76","rise":"13.56%","volumn":"9.03\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"37.15","rise":"17.98%","volumn":"9.88\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.96","rise":"20.55%","volumn":"5.61\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"37.56","rise":"19.28%","volumn":"3.50\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"37.69","rise":"19.69%","volumn":"3.33\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"36.91","rise":"17.21%","volumn":"3.19\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.11","rise":"17.85%","volumn":"2.23\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.93","rise":"17.28%","volumn":"1.37\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"36.76","rise":"16.74%","volumn":"1.42\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.90","rise":"14.01%","volumn":"2.59\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.77","rise":"13.59%","volumn":"4.00\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.01","rise":"11.18%","volumn":"2.30\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.34","rise":"9.05%","volumn":"2.57\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.69","rise":"10.16%","volumn":"1.20\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.77","rise":"7.24%","volumn":"2.00\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.05","rise":"4.95%","volumn":"3.43\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"33.05","rise":"4.95%","volumn":"2.97\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.73","rise":"3.94%","volumn":"2.36\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.95","rise":"4.64%","volumn":"1.72\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.30","rise":"2.57%","volumn":"3.23\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.31","rise":"-0.57%","volumn":"6.34\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.65","rise":"6.86%","volumn":"5.82\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.71","rise":"10.23%","volumn":"5.60\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.06","rise":"11.34%","volumn":"4.03\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.78","rise":"10.45%","volumn":"2.52\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"35.05","rise":"11.31%","volumn":"3.15\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.43","rise":"12.51%","volumn":"4.00\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.14","rise":"14.77%","volumn":"4.36\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"34.57","rise":"9.78%","volumn":"4.03\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"35.58","rise":"12.99%","volumn":"3.92\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.36","rise":"12.29%","volumn":"3.65\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"35.00","rise":"11.15%","volumn":"2.29\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"34.00","rise":"7.97%","volumn":"3.53\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"34.48","rise":"9.50%","volumn":"3.16\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.77","rise":"7.24%","volumn":"2.94\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.84","rise":"7.46%","volumn":"2.90\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.82","rise":"4.22%","volumn":"3.45\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.36","rise":"2.76%","volumn":"1.79\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"33.03","rise":"4.89%","volumn":"2.36\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"34.84","rise":"10.64%","volumn":"5.12\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"34.82","rise":"10.58%","volumn":"3.90\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"34.32","rise":"8.99%","volumn":"3.55\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"33.96","rise":"7.85%","volumn":"2.09\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"35.19","rise":"11.75%","volumn":"3.53\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.83","rise":"16.96%","volumn":"13.03\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.85","rise":"23.38%","volumn":"18.72\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.69","rise":"22.87%","volumn":"8.84\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.03","rise":"23.95%","volumn":"7.07\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.81","rise":"23.25%","volumn":"6.00\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.02","rise":"20.74%","volumn":"6.18\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.50","rise":"22.26%","volumn":"9.54\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"38.65","rise":"22.74%","volumn":"5.78\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"37.77","rise":"19.95%","volumn":"4.09\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"37.64","rise":"19.53%","volumn":"6.21\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"37.10","rise":"17.82%","volumn":"4.26\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"37.62","rise":"19.47%","volumn":"4.68\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.85","rise":"23.38%","volumn":"6.35\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"39.94","rise":"26.84%","volumn":"8.86\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.85","rise":"26.55%","volumn":"5.77\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"41.67","rise":"32.33%","volumn":"11.33\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"41.19","rise":"30.81%","volumn":"3.65\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"41.26","rise":"31.03%","volumn":"3.74\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.03","rise":"27.12%","volumn":"3.84\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"40.30","rise":"27.98%","volumn":"2.98\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.39","rise":"31.44%","volumn":"7.57\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.65","rise":"32.27%","volumn":"4.88\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.98","rise":"30.14%","volumn":"3.31\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"40.04","rise":"27.16%","volumn":"3.09\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"40.06","rise":"27.22%","volumn":"3.01\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"39.46","rise":"25.31%","volumn":"4.96\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"39.52","rise":"25.50%","volumn":"3.76\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.03","rise":"27.12%","volumn":"2.66\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"39.45","rise":"25.28%","volumn":"2.34\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"40.47","rise":"28.52%","volumn":"3.01\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.52","rise":"25.50%","volumn":"9.30\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"38.38","rise":"21.88%","volumn":"8.39\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"37.53","rise":"19.18%","volumn":"3.87\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"39.12","rise":"24.23%","volumn":"5.41\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"38.23","rise":"21.41%","volumn":"3.60\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.46","rise":"25.31%","volumn":"5.88\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.56","rise":"25.63%","volumn":"3.06\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"40.00","rise":"27.03%","volumn":"3.64\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"40.13","rise":"27.44%","volumn":"3.82\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"39.88","rise":"26.65%","volumn":"2.17\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"39.75","rise":"26.23%","volumn":"2.55\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"38.58","rise":"22.52%","volumn":"4.04\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"37.89","rise":"20.33%","volumn":"2.84\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.95","rise":"20.52%","volumn":"3.19\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"38.58","rise":"22.52%","volumn":"4.16\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"40.14","rise":"27.47%","volumn":"5.91\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"40.45","rise":"28.46%","volumn":"2.73\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"40.02","rise":"27.09%","volumn":"1.94\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"39.46","rise":"25.31%","volumn":"1.52\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.73","rise":"23.00%","volumn":"1.72\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.94","rise":"23.66%","volumn":"2.98\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"39.93","rise":"26.81%","volumn":"2.84\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.07","rise":"24.07%","volumn":"1.99\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"38.81","rise":"23.25%","volumn":"3.49\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"38.43","rise":"22.04%","volumn":"1.82\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"39.01","rise":"23.88%","volumn":"1.52\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"38.27","rise":"21.53%","volumn":"1.90\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"39.47","rise":"25.35%","volumn":"2.53\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.35","rise":"24.96%","volumn":"2.57\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"41.15","rise":"30.68%","volumn":"4.58\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"40.53","rise":"28.71%","volumn":"3.61\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.94","rise":"23.66%","volumn":"3.18\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.51","rise":"22.30%","volumn":"3.07\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.02","rise":"20.74%","volumn":"2.43\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.47","rise":"18.99%","volumn":"2.48\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.64","rise":"16.36%","volumn":"2.30\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.67","rise":"16.45%","volumn":"1.48\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.70","rise":"16.55%","volumn":"1.78\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"36.17","rise":"14.86%","volumn":"2.03\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"37.45","rise":"18.93%","volumn":"2.65\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"37.17","rise":"18.04%","volumn":"2.26\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"35.71","rise":"13.40%","volumn":"1.87\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"35.64","rise":"13.18%","volumn":"3.20\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"35.66","rise":"13.24%","volumn":"2.01\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"33.36","rise":"5.94%","volumn":"3.36\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"33.93","rise":"7.75%","volumn":"2.50\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.95","rise":"4.64%","volumn":"4.81\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"34.94","rise":"10.96%","volumn":"5.60\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"34.03","rise":"8.07%","volumn":"4.03\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"33.35","rise":"5.91%","volumn":"4.05\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"31.90","rise":"1.30%","volumn":"2.83\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.98","rise":"-1.62%","volumn":"3.86\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"31.40","rise":"-0.29%","volumn":"3.74\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"29.83","rise":"-5.27%","volumn":"4.59\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"27.57","rise":"-12.45%","volumn":"7.85\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.82","rise":"1.05%","volumn":"7.92\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"34.00","rise":"7.97%","volumn":"7.84\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"34.08","rise":"8.23%","volumn":"7.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"34.56","rise":"9.75%","volumn":"6.00\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.60","rise":"9.88%","volumn":"3.26\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.38","rise":"12.36%","volumn":"4.56\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.04","rise":"11.28%","volumn":"5.57\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.53","rise":"12.83%","volumn":"4.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.30","rise":"15.28%","volumn":"6.22\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.82","rise":"20.10%","volumn":"4.75\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"35.27","rise":"12.01%","volumn":"6.46\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"36.58","rise":"16.17%","volumn":"5.27\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"37.20","rise":"18.14%","volumn":"4.89\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"37.36","rise":"18.64%","volumn":"4.67\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.37","rise":"18.68%","volumn":"4.16\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"37.50","rise":"19.09%","volumn":"3.23\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"36.35","rise":"15.44%","volumn":"3.15\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"37.23","rise":"18.23%","volumn":"2.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"37.84","rise":"20.17%","volumn":"3.08\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"37.96","rise":"20.55%","volumn":"3.32\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"38.75","rise":"23.06%","volumn":"5.67\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"38.28","rise":"21.57%","volumn":"2.77\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.33","rise":"24.90%","volumn":"3.69\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"39.95","rise":"26.87%","volumn":"3.57\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"40.64","rise":"29.06%","volumn":"4.73\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"40.53","rise":"28.71%","volumn":"11.43\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.17","rise":"27.57%","volumn":"7.03\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"41.51","rise":"31.82%","volumn":"5.82\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.42","rise":"28.36%","volumn":"10.12\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"40.41","rise":"28.33%","volumn":"6.24\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.75","rise":"23.06%","volumn":"4.03\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.90","rise":"23.54%","volumn":"4.48\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"39.86","rise":"26.58%","volumn":"3.86\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"40.56","rise":"28.81%","volumn":"4.45\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"39.50","rise":"25.44%","volumn":"3.45\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"39.28","rise":"24.74%","volumn":"3.90\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"39.35","rise":"24.96%","volumn":"4.60\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"40.40","rise":"28.30%","volumn":"3.78\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"39.48","rise":"25.38%","volumn":"3.36\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.56","rise":"25.63%","volumn":"3.13\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.89","rise":"26.68%","volumn":"3.51\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.49","rise":"25.41%","volumn":"4.19\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"38.05","rise":"20.84%","volumn":"6.62\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.18","rise":"24.42%","volumn":"5.75\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.50","rise":"25.44%","volumn":"4.71\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"38.89","rise":"23.50%","volumn":"3.35\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.03","rise":"27.12%","volumn":"5.25\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.10","rise":"30.52%","volumn":"19.51\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.96","rise":"33.25%","volumn":"10.78\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"32.17%","volumn":"7.60\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.73","rise":"35.70%","volumn":"7.96\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"41.94","rise":"33.19%","volumn":"10.91\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.35","rise":"34.49%","volumn":"11.24\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.05","rise":"43.07%","volumn":"14.11\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"43.15","rise":"37.03%","volumn":"13.13\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"43.06","rise":"36.75%","volumn":"4.96\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.50","rise":"38.15%","volumn":"5.46\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"34.97%","volumn":"5.39\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"42.45","rise":"34.81%","volumn":"4.98\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.04","rise":"33.51%","volumn":"4.41\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.55","rise":"31.95%","volumn":"3.36\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"41.62","rise":"32.17%","volumn":"3.33\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.00","rise":"33.38%","volumn":"3.56\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"41.47","rise":"31.70%","volumn":"4.06\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.63","rise":"32.21%","volumn":"2.40\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.62","rise":"32.17%","volumn":"3.01\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"40.65","rise":"29.09%","volumn":"4.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.84","rise":"26.52%","volumn":"3.52\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"39.99","rise":"27.00%","volumn":"2.87\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"39.52","rise":"25.50%","volumn":"4.44\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"39.47","rise":"25.35%","volumn":"3.18\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"40.54","rise":"28.76%","volumn":"4.31\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"40.10","rise":"27.36%","volumn":"3.94\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"40.80","rise":"29.59%","volumn":"6.04\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.77","rise":"29.49%","volumn":"4.62\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.99","rise":"30.19%","volumn":"4.45\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.01","rise":"27.08%","volumn":"4.72\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"39.35","rise":"24.98%","volumn":"4.08\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"40.40","rise":"28.31%","volumn":"3.57\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"39.99","rise":"27.01%","volumn":"3.45\u4e07","time":"06\/12"}]}}}

40.87
2.20%
40.58
1.49%
40.30
0.78%
40.02
0.06%
39.73
-0.65%

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

41.75
1.78%
41.08
0.13%
40.40
-1.51%
39.72
-3.16%
39.05
-4.80%

06/05
06/06
06/07
06/11
06/12

42.00
1.08%
41.33
-0.51%
40.67
-2.10%
40.01
-3.69%
39.35
-5.28%

2024/05/15
2024/06/12

45.05
43.07%
40.68
29.19%
36.31
15.31%
31.94
1.43%
27.57
-12.45%

2023/06/14
2024/06/12

资讯
公告
股圈
研报

- 6月13日晚间利好消息一览（名单）
  2小时前
- 电连技术融资融券数据-06月12日
  10小时前
查看更多资讯

查看电连技术更多内容

数据由九方智投提供

电连技术股份有限公司

以下城市有相关地点，请选择：

深圳市(11) 东莞市(3)

为你推荐

360地图查看更多

电连技术公司简介,电连技术股份有限公司企业概况赢家财富网

电连技术股份有限公司创办于2006年,拥有“ECTCONN”注册商标,是一家集开发设计、制造、营销为一体的专业电子连接器制造企业。产品广泛应用于通讯设备、电脑、数字...

yjcf360.com 5月25日

电连技术股份有限公司

电连技术全称电连技术股份有限公司,电连技术是一家微型电连接器及互连系统研发商,产品广泛应用在以智能手机为代表的智能移动终端产品以及车联网终端、智能家电等新兴...

投资界

深圳市电连技术有限公司

深圳市电连技术有限公司在广东省注册成立。深圳市电连技术有限公司办公地址为深圳... 企业类型:私营股份有限公司 深圳市电连技术有限公司地址深圳市电连技术有限公司的...

likuso.com 6月3日

电连技术股份有限公司招聘猎聘

猎聘电连技术股份有限公司招聘频道为您提供大量的电连技术股份有限公司招聘信息,有超过10000多电连技术股份有限公司招聘信息任你选寻,招聘电连技术股份有限公司人才...

猎聘网 6月3日

电连技术股份有限公司

电连技术股份有限公司(股票代码:300679)创办于2006年,2017年7月A股上市,专业从事微型电子连接器及互连系统相关产品的技术研究、设计、制造和销售服务,具备高可靠、高...

asianev.com

电连技术股份有限公司招聘猎聘

猎聘为您提供2024年电连技术股份有限公司招聘信息,更有电连技术股份有限公司企业介绍、电连技术股份有限公司地址、电连技术股份有限公司工作环境以及电连技术股份有...

猎聘网 5月27日

没有更多结果了~

意见反馈
页面反馈