圆通速递_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐圆通物流圆通速递查询单号查询圆通股票圆通电话圆通速递快递查询圆通快递官网首页圆通速递物流 600233圆通速递圆通速递官网圆通快递官网

查快递

查快递
寄快递

快递单号：

快递公司：

手机验证：

物流详情

快递100

圆通速递

圆通速递自2000年5月28日成立以来,20年砥砺奋进,20年责任担当,在公益慈善、精准扶贫、员工关怀、绿色发展等方面交出了一张张出色的答卷在浙江杭州萧山区圆通亚运物...

yto.net.cn

圆通速递[600233]

-0.03（-0.19%）

2024-06-14 15:00:00已收盘（北京时间）

今开
15.46
最高
15.63
市盈率

昨收
15.62
最低
15.11
总市值
537.12亿

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":["15.62","15.49","15.37","15.24","15.12"]},"cyrate":{"o":["0.00%","-0.80%","-1.60%","-2.40%","-3.20%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.46","rise":"-1.02%","volumn":"240.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"2153.00","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"2620.00","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"3005.00","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"3961.00","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"4642.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"4960.00","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"5088.00","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"5345.00","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"5509.00","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"5715.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.60","rise":"-0.13%","volumn":"5956.00","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.62","rise":"0.00%","volumn":"6220.00","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"6484.00","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"7111.00","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"7297.00","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"7534.00","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"7882.00","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"9136.00","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.48","rise":"-0.90%","volumn":"1.06\u4e07","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.45","rise":"-1.09%","volumn":"1.14\u4e07","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"1.22\u4e07","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"1.27\u4e07","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.47","rise":"-0.96%","volumn":"1.32\u4e07","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.43","rise":"-1.22%","volumn":"1.40\u4e07","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.38","rise":"-1.54%","volumn":"1.49\u4e07","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.43","rise":"-1.22%","volumn":"1.60\u4e07","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.38","rise":"-1.54%","volumn":"2.12\u4e07","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.34","rise":"-1.79%","volumn":"2.41\u4e07","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.35","rise":"-1.73%","volumn":"2.63\u4e07","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.30","rise":"-2.05%","volumn":"2.79\u4e07","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"2.97\u4e07","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"3.22\u4e07","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.26","rise":"-2.30%","volumn":"3.43\u4e07","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"3.62\u4e07","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.25","rise":"-2.37%","volumn":"3.94\u4e07","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.21","rise":"-2.62%","volumn":"4.13\u4e07","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.20","rise":"-2.69%","volumn":"4.40\u4e07","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.22","rise":"-2.56%","volumn":"4.52\u4e07","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.21","rise":"-2.62%","volumn":"4.63\u4e07","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.19","rise":"-2.75%","volumn":"4.75\u4e07","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.23","rise":"-2.50%","volumn":"4.95\u4e07","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"5.16\u4e07","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.20","rise":"-2.69%","volumn":"5.28\u4e07","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.19","rise":"-2.75%","volumn":"5.37\u4e07","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.21","rise":"-2.62%","volumn":"5.54\u4e07","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.23","rise":"-2.50%","volumn":"5.59\u4e07","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.23","rise":"-2.50%","volumn":"5.64\u4e07","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.19","rise":"-2.75%","volumn":"5.70\u4e07","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.17","rise":"-2.88%","volumn":"5.81\u4e07","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.18","rise":"-2.82%","volumn":"5.88\u4e07","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.20","rise":"-2.69%","volumn":"5.99\u4e07","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.20","rise":"-2.69%","volumn":"6.08\u4e07","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.21","rise":"-2.62%","volumn":"6.13\u4e07","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.21","rise":"-2.62%","volumn":"6.19\u4e07","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"6.28\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.25","rise":"-2.37%","volumn":"6.39\u4e07","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"6.53\u4e07","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"6.55\u4e07","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.29","rise":"-2.11%","volumn":"6.61\u4e07","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"6.63\u4e07","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.26","rise":"-2.30%","volumn":"6.78\u4e07","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.29","rise":"-2.11%","volumn":"6.90\u4e07","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.31","rise":"-1.98%","volumn":"6.92\u4e07","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.31","rise":"-1.98%","volumn":"6.94\u4e07","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.30","rise":"-2.05%","volumn":"6.96\u4e07","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.06\u4e07","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.15\u4e07","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.34","rise":"-1.79%","volumn":"7.23\u4e07","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.28\u4e07","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.31","rise":"-1.98%","volumn":"7.31\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.40\u4e07","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.33","rise":"-1.86%","volumn":"7.42\u4e07","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.46\u4e07","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.51\u4e07","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.56\u4e07","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.33","rise":"-1.86%","volumn":"7.67\u4e07","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.33","rise":"-1.86%","volumn":"7.69\u4e07","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.33","rise":"-1.86%","volumn":"7.72\u4e07","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.32","rise":"-1.92%","volumn":"7.82\u4e07","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.31","rise":"-1.98%","volumn":"7.83\u4e07","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.30","rise":"-2.05%","volumn":"7.91\u4e07","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"7.98\u4e07","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.29","rise":"-2.11%","volumn":"8.03\u4e07","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.31","rise":"-1.98%","volumn":"8.05\u4e07","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.33","rise":"-1.86%","volumn":"8.10\u4e07","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.30","rise":"-2.05%","volumn":"8.17\u4e07","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"8.22\u4e07","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"8.26\u4e07","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"8.26\u4e07","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"8.29\u4e07","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.29","rise":"-2.11%","volumn":"8.34\u4e07","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"8.37\u4e07","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"8.41\u4e07","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"8.42\u4e07","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.28","rise":"-2.18%","volumn":"8.45\u4e07","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"8.51\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"8.55\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"8.59\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.26","rise":"-2.30%","volumn":"8.63\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.25","rise":"-2.37%","volumn":"8.73\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"8.81\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.22","rise":"-2.56%","volumn":"8.87\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.22","rise":"-2.56%","volumn":"8.95\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.23","rise":"-2.50%","volumn":"9.01\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.18","rise":"-2.82%","volumn":"9.72\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.20","rise":"-2.69%","volumn":"9.85\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"9.94\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"10.00\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.22","rise":"-2.56%","volumn":"10.04\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.20","rise":"-2.69%","volumn":"10.11\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.19","rise":"-2.75%","volumn":"10.16\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.18","rise":"-2.82%","volumn":"10.22\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.18","rise":"-2.82%","volumn":"10.28\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.14","rise":"-3.07%","volumn":"10.35\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.16","rise":"-2.94%","volumn":"10.44\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.15","rise":"-3.01%","volumn":"10.50\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.14","rise":"-3.07%","volumn":"10.57\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.13","rise":"-3.14%","volumn":"10.63\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.14","rise":"-3.07%","volumn":"10.68\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.12","rise":"-3.20%","volumn":"10.75\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.15","rise":"-3.01%","volumn":"10.93\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.16","rise":"-2.94%","volumn":"11.05\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.15","rise":"-3.01%","volumn":"11.43\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.15","rise":"-3.01%","volumn":"11.57\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.17","rise":"-2.88%","volumn":"11.81\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.17","rise":"-2.88%","volumn":"11.97\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.19","rise":"-2.75%","volumn":"12.13\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.24","rise":"-2.43%","volumn":"12.34\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-2.24%","volumn":"12.51\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.29","rise":"-2.11%","volumn":"12.64\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.35","rise":"-1.73%","volumn":"12.74\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.36","rise":"-1.66%","volumn":"12.88\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.37","rise":"-1.60%","volumn":"12.96\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.40","rise":"-1.41%","volumn":"13.04\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.41","rise":"-1.34%","volumn":"13.15\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.41","rise":"-1.34%","volumn":"13.24\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.47","rise":"-0.96%","volumn":"13.68\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.47","rise":"-0.96%","volumn":"13.75\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"13.87\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"13.97\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"14.04\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"14.16\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.45","rise":"-1.09%","volumn":"14.27\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.46","rise":"-1.02%","volumn":"14.32\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.46","rise":"-1.02%","volumn":"14.38\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.45","rise":"-1.09%","volumn":"14.44\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.47","rise":"-0.96%","volumn":"14.50\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.48","rise":"-0.90%","volumn":"14.59\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"14.75\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"14.81\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"14.87\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"14.97\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"15.06\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.43","rise":"-1.22%","volumn":"15.15\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.39","rise":"-1.47%","volumn":"15.45\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.40","rise":"-1.41%","volumn":"15.54\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.45","rise":"-1.09%","volumn":"15.60\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.47","rise":"-0.96%","volumn":"15.72\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.48","rise":"-0.90%","volumn":"15.77\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.44","rise":"-1.15%","volumn":"15.87\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.48","rise":"-0.90%","volumn":"15.97\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"16.01\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"16.03\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"16.06\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"16.11\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"16.18\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"16.23\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"16.27\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"16.36\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"16.39\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"16.44\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"16.49\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"16.61\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"16.64\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"16.69\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"16.78\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"16.80\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"16.83\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"16.86\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"17.00\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"17.03\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"17.05\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"17.05\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"17.18\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"17.20\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"17.21\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"17.25\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"17.29\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"17.31\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"17.46\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"17.49\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"17.50\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"17.52\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.51","rise":"-0.70%","volumn":"17.55\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-0.77%","volumn":"17.57\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.48","rise":"-0.90%","volumn":"17.72\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"17.73\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.49","rise":"-0.83%","volumn":"17.74\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.52","rise":"-0.64%","volumn":"17.83\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"17.97\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"18.00\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"18.02\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"18.13\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"18.14\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"18.19\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"18.28\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"18.46\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"18.52\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.54","rise":"-0.51%","volumn":"18.64\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"18.66\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"18.72\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"18.78\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"19.01\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"19.03\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"19.06\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"19.16\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"19.26\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.60","rise":"-0.13%","volumn":"19.35\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.62","rise":"0.00%","volumn":"19.45\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.60","rise":"-0.13%","volumn":"19.59\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.61","rise":"-0.06%","volumn":"19.62\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"19.75\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"19.81\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.55","rise":"-0.45%","volumn":"19.89\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"19.96\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"20.05\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"20.12\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"20.16\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.56","rise":"-0.38%","volumn":"20.21\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"20.26\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"20.27\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"20.30\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"20.31\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"20.33\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.58","rise":"-0.26%","volumn":"20.37\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.57","rise":"-0.32%","volumn":"20.40\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"20.41\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"20.41\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.53","rise":"-0.58%","volumn":"20.41\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.59","rise":"-0.19%","volumn":"20.57\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["16.08","15.92","15.76","15.60","15.44"]},"cyrate":{"o":["0.37%","-0.62%","-1.62%","-2.62%","-3.62%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.02","rise":"0","volumn":"4735.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.04","rise":"0.12%","volumn":"2337.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.02","rise":"0.00%","volumn":"2565.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.04","rise":"0.12%","volumn":"1291.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.08","rise":"0.37%","volumn":"3081.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.07","rise":"0.31%","volumn":"3427.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.02","rise":"0.00%","volumn":"2732.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.00","rise":"-0.12%","volumn":"1917.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.07","rise":"0.31%","volumn":"2111.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.00","rise":"-0.12%","volumn":"1955.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.95","rise":"-0.44%","volumn":"1241.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.94","rise":"-0.50%","volumn":"1434.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.95","rise":"-0.44%","volumn":"1103.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.95","rise":"-0.44%","volumn":"675.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.97","rise":"-0.31%","volumn":"1006.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.98","rise":"-0.25%","volumn":"701.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.94","rise":"-0.50%","volumn":"857.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.92","rise":"-0.62%","volumn":"661.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.92","rise":"-0.62%","volumn":"1412.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.93","rise":"-0.56%","volumn":"664.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.90","rise":"-0.75%","volumn":"596.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.87","rise":"-0.94%","volumn":"1413.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.83","rise":"-1.19%","volumn":"877.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.83","rise":"-1.19%","volumn":"989.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.86","rise":"-1.00%","volumn":"1957.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.87","rise":"-0.94%","volumn":"1066.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.81","rise":"-1.31%","volumn":"1987.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.80","rise":"-1.37%","volumn":"1504.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.80","rise":"-1.37%","volumn":"2779.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.83","rise":"-1.19%","volumn":"1929.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.81","rise":"-1.31%","volumn":"1084.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.77","rise":"-1.56%","volumn":"3190.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.81","rise":"-1.31%","volumn":"1158.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.80","rise":"-1.37%","volumn":"1349.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.80","rise":"-1.37%","volumn":"1398.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.83","rise":"-1.19%","volumn":"1170.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.81","rise":"-1.31%","volumn":"1436.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.86","rise":"-1.00%","volumn":"4930.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.93","rise":"-0.56%","volumn":"1337.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.89","rise":"-0.81%","volumn":"2668.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.86","rise":"-1.00%","volumn":"2513.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.89","rise":"-0.81%","volumn":"1470.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.86","rise":"-1.00%","volumn":"2110.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.88","rise":"-0.87%","volumn":"1667.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.89","rise":"-0.81%","volumn":"1758.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.86","rise":"-1.00%","volumn":"1655.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.86","rise":"-1.00%","volumn":"1456.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.89","rise":"-0.81%","volumn":"1152.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.80","rise":"-1.37%","volumn":"5223.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.80","rise":"-1.37%","volumn":"2384.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.82","rise":"-1.25%","volumn":"1548.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.77","rise":"-1.56%","volumn":"1987.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.88","rise":"-0.87%","volumn":"1489.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.85","rise":"-1.06%","volumn":"886.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.79","rise":"-1.44%","volumn":"5105.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.80","rise":"-1.37%","volumn":"1266.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.82","rise":"-1.25%","volumn":"839.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.78","rise":"-1.50%","volumn":"1376.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.74","rise":"-1.75%","volumn":"1584.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.76","rise":"-1.62%","volumn":"1543.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.75","rise":"-1.69%","volumn":"1071.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.73","rise":"-1.81%","volumn":"1503.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.75","rise":"-1.69%","volumn":"1247.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.75","rise":"-1.69%","volumn":"1025.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.80","rise":"-1.37%","volumn":"1926.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.74","rise":"-1.75%","volumn":"1746.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.73","rise":"-1.81%","volumn":"2102.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.74","rise":"-1.75%","volumn":"2771.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.75","rise":"-1.69%","volumn":"784.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.70","rise":"-2.00%","volumn":"1554.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.71","rise":"-1.94%","volumn":"1505.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.77","rise":"-1.56%","volumn":"1127.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.74","rise":"-1.75%","volumn":"1743.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.79","rise":"-1.44%","volumn":"1131.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.81","rise":"-1.31%","volumn":"2175.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.77","rise":"-1.56%","volumn":"1175.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.80","rise":"-1.37%","volumn":"1335.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.81","rise":"-1.31%","volumn":"747.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.79","rise":"-1.44%","volumn":"1141.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.77","rise":"-1.56%","volumn":"770.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.76","rise":"-1.62%","volumn":"749.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.83","rise":"-1.19%","volumn":"1795.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.86","rise":"-1.00%","volumn":"1455.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.87","rise":"-0.94%","volumn":"708.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.89","rise":"-0.81%","volumn":"814.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.88","rise":"-0.87%","volumn":"1428.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.89","rise":"-0.81%","volumn":"1405.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.90","rise":"-0.75%","volumn":"817.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.88","rise":"-0.87%","volumn":"2232.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.87","rise":"-0.94%","volumn":"1145.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.85","rise":"-1.06%","volumn":"2096.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.82","rise":"-1.25%","volumn":"2056.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.82","rise":"-1.25%","volumn":"2345.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.82","rise":"-1.25%","volumn":"1957.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.81","rise":"-1.31%","volumn":"2956.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.81","rise":"-1.31%","volumn":"2078.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.68","rise":"-2.12%","volumn":"2986.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.62","rise":"-2.50%","volumn":"3496.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.55","rise":"-2.93%","volumn":"1657.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.54","rise":"-3.00%","volumn":"2061.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.53","rise":"-3.06%","volumn":"3174.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.56","rise":"-2.87%","volumn":"1621.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.63","rise":"-2.43%","volumn":"3151.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.63","rise":"-2.43%","volumn":"873.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.67","rise":"-2.18%","volumn":"1044.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.70","rise":"-2.00%","volumn":"1413.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.68","rise":"-2.12%","volumn":"1796.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.69","rise":"-2.06%","volumn":"2093.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.67","rise":"-2.18%","volumn":"1744.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.67","rise":"-2.18%","volumn":"736.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.65","rise":"-2.31%","volumn":"906.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.70","rise":"-2.00%","volumn":"927.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.70","rise":"-2.00%","volumn":"1130.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.68","rise":"-2.12%","volumn":"1455.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.68","rise":"-2.12%","volumn":"1211.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.67","rise":"-2.18%","volumn":"1174.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.66","rise":"-2.25%","volumn":"601.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.64","rise":"-2.37%","volumn":"1607.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"607.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.68%","volumn":"564.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.62%","volumn":"5538.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.62%","volumn":"565.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.58","rise":"-2.75%","volumn":"626.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.68%","volumn":"770.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.68%","volumn":"758.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.62%","volumn":"644.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.62%","volumn":"891.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"916.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.68%","volumn":"646.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.68%","volumn":"444.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.62%","volumn":"461.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"1438.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.68%","volumn":"450.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.57","rise":"-2.81%","volumn":"756.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"848.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.62","rise":"-2.50%","volumn":"680.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"859.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.62","rise":"-2.50%","volumn":"1398.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.58","rise":"-2.75%","volumn":"2115.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.58","rise":"-2.75%","volumn":"1913.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"3665.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.62%","volumn":"2747.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.61","rise":"-2.56%","volumn":"2414.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.58","rise":"-2.75%","volumn":"2500.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.67","rise":"-2.18%","volumn":"5248.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.67","rise":"-2.18%","volumn":"5015.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.70","rise":"-2.00%","volumn":"2202.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.71","rise":"-1.94%","volumn":"1533.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.73","rise":"-1.81%","volumn":"1264.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"1597.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"1916.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"1570.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.77","rise":"-1.56%","volumn":"1612.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.78","rise":"-1.50%","volumn":"1338.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.79","rise":"-1.44%","volumn":"3107.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.85","rise":"-1.06%","volumn":"4615.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.83","rise":"-1.19%","volumn":"2743.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"955.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.77","rise":"-1.56%","volumn":"960.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"1068.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.74","rise":"-1.75%","volumn":"661.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.73","rise":"-1.81%","volumn":"761.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.74","rise":"-1.75%","volumn":"771.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"647.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"1036.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.80","rise":"-1.37%","volumn":"2284.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.80","rise":"-1.37%","volumn":"1012.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.80","rise":"-1.37%","volumn":"1101.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"1782.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"1491.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.71","rise":"-1.94%","volumn":"888.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.73","rise":"-1.81%","volumn":"650.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.74","rise":"-1.75%","volumn":"1422.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.74","rise":"-1.75%","volumn":"435.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.77","rise":"-1.56%","volumn":"1094.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"874.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.78","rise":"-1.50%","volumn":"862.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.74","rise":"-1.75%","volumn":"1431.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.73","rise":"-1.81%","volumn":"1328.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.73","rise":"-1.81%","volumn":"424.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"1566.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.75","rise":"-1.69%","volumn":"942.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"711.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.77","rise":"-1.56%","volumn":"1612.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.76","rise":"-1.62%","volumn":"1517.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.78","rise":"-1.50%","volumn":"1456.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.78","rise":"-1.50%","volumn":"1941.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.77","rise":"-1.56%","volumn":"2054.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.80","rise":"-1.37%","volumn":"4119.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.81","rise":"-1.31%","volumn":"6204.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.78","rise":"-1.50%","volumn":"4817.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.79","rise":"-1.44%","volumn":"1578.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.73","rise":"-1.81%","volumn":"4497.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.77","rise":"-1.56%","volumn":"2139.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.76","rise":"-1.62%","volumn":"1821.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.75","rise":"-1.69%","volumn":"2979.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.75","rise":"-1.69%","volumn":"1505.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.76","rise":"-1.62%","volumn":"1660.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.67","rise":"-2.18%","volumn":"2591.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.58","rise":"-2.75%","volumn":"2437.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.62","rise":"-2.50%","volumn":"2439.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.55","rise":"-2.93%","volumn":"1015.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.53","rise":"-3.06%","volumn":"1352.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"-3.25%","volumn":"1839.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.52","rise":"-3.12%","volumn":"817.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.52","rise":"-3.12%","volumn":"2327.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.51","rise":"-3.18%","volumn":"1841.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.48","rise":"-3.37%","volumn":"1398.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.47","rise":"-3.43%","volumn":"1694.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.48","rise":"-3.37%","volumn":"643.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.48","rise":"-3.37%","volumn":"730.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.49","rise":"-3.31%","volumn":"873.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.49","rise":"-3.31%","volumn":"653.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.45","rise":"-3.56%","volumn":"1178.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.44","rise":"-3.62%","volumn":"4924.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.44","rise":"-3.62%","volumn":"976.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.54","rise":"-3.00%","volumn":"3799.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.64","rise":"-2.37%","volumn":"2667.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.58","rise":"-2.75%","volumn":"2577.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.65","rise":"-2.31%","volumn":"2000.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.61","rise":"-2.56%","volumn":"2190.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.63","rise":"-2.43%","volumn":"2183.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.61","rise":"-2.56%","volumn":"2451.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.56","rise":"-2.87%","volumn":"2203.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.60","rise":"-2.62%","volumn":"1516.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.59","rise":"-2.68%","volumn":"1978.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.55","rise":"-2.93%","volumn":"1509.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.55","rise":"-2.93%","volumn":"1569.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.57","rise":"-2.81%","volumn":"1878.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"-3.25%","volumn":"3416.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"-3.25%","volumn":"3266.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"-3.25%","volumn":"2169.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.52","rise":"-3.12%","volumn":"3522.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.51","rise":"-3.18%","volumn":"3468.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"-3.25%","volumn":"4486.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.61","rise":"-2.56%","volumn":"6463.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.60","rise":"-2.62%","volumn":"4840.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.58","rise":"-2.75%","volumn":"6067.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.58","rise":"-2.75%","volumn":"1957.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.62","rise":"-2.50%","volumn":"5183.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["17.17","16.77","16.38","15.98","15.58"]},"cyrate":{"o":["3.19%","0.80%","-1.59%","-3.98%","-6.37%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"0","volumn":"16.86\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.88","rise":"1.44%","volumn":"27.33\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.81","rise":"1.02%","volumn":"13.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.17","rise":"3.19%","volumn":"18.94\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.93","rise":"1.74%","volumn":"7.81\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.00","rise":"2.16%","volumn":"9.62\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.90","rise":"1.56%","volumn":"7.41\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.79","rise":"0.90%","volumn":"11.09\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.53","rise":"-0.66%","volumn":"13.28\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.62","rise":"-0.12%","volumn":"7.07\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.20","rise":"-2.64%","volumn":"13.41\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.86","rise":"-4.69%","volumn":"13.99\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.92","rise":"-4.33%","volumn":"11.59\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.25","rise":"-2.34%","volumn":"12.53\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.94","rise":"-4.21%","volumn":"7.41\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.89","rise":"-4.51%","volumn":"8.45\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.81","rise":"-4.99%","volumn":"7.98\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.58","rise":"-6.37%","volumn":"7.21\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.79","rise":"-5.11%","volumn":"8.62\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.62","rise":"-6.13%","volumn":"11.77\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["17.17","15.53","13.88","12.23","10.59"]},"cyrate":{"o":["13.56%","2.68%","-8.20%","-19.08%","-29.96%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"15.12","rise":"0","volumn":"14.27\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.82","rise":"-1.98%","volumn":"16.94\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"14.38","rise":"-4.89%","volumn":"25.68\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.15","rise":"-6.42%","volumn":"14.37\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.08","rise":"-6.88%","volumn":"17.74\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.95","rise":"-7.74%","volumn":"9.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"14.12","rise":"-6.61%","volumn":"10.77\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.85","rise":"-1.79%","volumn":"37.68\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.21","rise":"-6.02%","volumn":"30.41\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.21","rise":"-6.02%","volumn":"15.12\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.61","rise":"-3.37%","volumn":"15.93\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"-3.70%","volumn":"10.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.88","rise":"-1.59%","volumn":"16.77\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.61","rise":"-3.37%","volumn":"10.35\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.68","rise":"-2.91%","volumn":"6.16\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.04","rise":"-0.53%","volumn":"14.44\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.03","rise":"-0.60%","volumn":"7.37\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.91","rise":"-1.39%","volumn":"5.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.26","rise":"0.93%","volumn":"13.48\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"15.15","rise":"0.20%","volumn":"7.16\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.17","rise":"0.33%","volumn":"4.32\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.38","rise":"1.72%","volumn":"10.16\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.39","rise":"1.79%","volumn":"5.69\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.25","rise":"0.86%","volumn":"6.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.09","rise":"-0.20%","volumn":"8.63\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.04","rise":"-0.53%","volumn":"4.19\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.25","rise":"0.86%","volumn":"6.16\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.18","rise":"0.40%","volumn":"3.82\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"15.23","rise":"0.73%","volumn":"8.29\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.33","rise":"1.39%","volumn":"6.68\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.37","rise":"1.65%","volumn":"9.91\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"15.41","rise":"1.92%","volumn":"12.28\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"15.33","rise":"1.39%","volumn":"5.07\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.52","rise":"2.65%","volumn":"7.27\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.40","rise":"1.85%","volumn":"7.11\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.31","rise":"1.26%","volumn":"5.52\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.30","rise":"1.19%","volumn":"4.51\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.22","rise":"0.66%","volumn":"3.82\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"15.30","rise":"1.19%","volumn":"5.36\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"14.88","rise":"-1.59%","volumn":"7.23\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"14.87","rise":"-1.65%","volumn":"3.94\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"14.67","rise":"-2.98%","volumn":"8.67\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.63","rise":"-3.24%","volumn":"5.81\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"14.73","rise":"-2.58%","volumn":"8.91\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.63","rise":"-3.24%","volumn":"7.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.21","rise":"-6.02%","volumn":"7.53\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.00","rise":"-7.41%","volumn":"13.99\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.12","rise":"-6.61%","volumn":"11.02\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.91","rise":"-8.00%","volumn":"12.81\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.91","rise":"-8.00%","volumn":"6.64\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.01","rise":"-7.34%","volumn":"14.15\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.31","rise":"-5.36%","volumn":"11.50\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.55","rise":"-3.77%","volumn":"16.50\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.75","rise":"-2.45%","volumn":"8.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.21","rise":"0.60%","volumn":"15.75\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"15.26","rise":"0.93%","volumn":"11.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.27","rise":"0.99%","volumn":"5.95\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.08","rise":"-0.26%","volumn":"10.98\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.71","rise":"-2.71%","volumn":"11.49\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-4.63%","volumn":"9.77\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.61","rise":"-3.37%","volumn":"4.87\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.30%","volumn":"3.92\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.41","rise":"-4.70%","volumn":"5.01\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.31","rise":"-5.36%","volumn":"4.56\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.20","rise":"-6.08%","volumn":"10.65\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.37","rise":"-4.96%","volumn":"8.78\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.51","rise":"-4.03%","volumn":"8.06\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.41","rise":"-4.70%","volumn":"5.12\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.45","rise":"-4.43%","volumn":"7.49\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.58","rise":"-3.57%","volumn":"8.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.56","rise":"-3.70%","volumn":"10.36\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.39","rise":"-4.83%","volumn":"5.73\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.70","rise":"-2.78%","volumn":"8.86\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.68","rise":"-2.91%","volumn":"7.98\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.62","rise":"-3.31%","volumn":"10.11\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.31","rise":"-5.36%","volumn":"10.73\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.25","rise":"-5.75%","volumn":"6.32\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.16","rise":"-6.35%","volumn":"7.13\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.71","rise":"-9.33%","volumn":"13.07\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.64","rise":"-9.79%","volumn":"8.10\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.31","rise":"-11.97%","volumn":"15.37\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.20","rise":"-12.70%","volumn":"15.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.23","rise":"-12.50%","volumn":"11.87\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.93","rise":"-14.48%","volumn":"8.55\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"13.05","rise":"-13.69%","volumn":"11.94\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.13","rise":"-13.16%","volumn":"12.60\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.00","rise":"-14.02%","volumn":"9.07\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.09","rise":"-13.43%","volumn":"6.69\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.32","rise":"-11.90%","volumn":"9.09\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.29","rise":"-12.10%","volumn":"8.33\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.23","rise":"-12.50%","volumn":"6.13\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.19","rise":"-12.76%","volumn":"4.27\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.11","rise":"-13.29%","volumn":"4.26\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.38","rise":"-11.51%","volumn":"7.05\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.48","rise":"-10.85%","volumn":"10.20\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.25","rise":"-12.37%","volumn":"7.71\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"13.19","rise":"-12.76%","volumn":"5.81\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.39","rise":"-11.44%","volumn":"9.25\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.26","rise":"-12.30%","volumn":"11.12\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.21","rise":"-12.63%","volumn":"6.24\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.23","rise":"-12.50%","volumn":"5.31\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.29","rise":"-12.10%","volumn":"5.75\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"13.19","rise":"-12.76%","volumn":"6.62\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.19","rise":"-12.76%","volumn":"5.50\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"13.18","rise":"-12.83%","volumn":"9.03\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"13.13","rise":"-13.16%","volumn":"5.78\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"13.02","rise":"-13.89%","volumn":"5.20\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"13.00","rise":"-14.02%","volumn":"6.20\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.88","rise":"-14.81%","volumn":"4.43\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.95","rise":"-14.35%","volumn":"5.06\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.04","rise":"-13.76%","volumn":"8.34\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.80","rise":"-15.34%","volumn":"7.09\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.80","rise":"-15.34%","volumn":"5.18\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.65","rise":"-16.34%","volumn":"10.25\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.44","rise":"-17.72%","volumn":"11.61\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.07","rise":"-20.17%","volumn":"8.49\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.00","rise":"-20.63%","volumn":"8.27\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"11.75","rise":"-22.29%","volumn":"10.94\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.89","rise":"-21.36%","volumn":"11.37\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.06","rise":"-20.24%","volumn":"12.95\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.08","rise":"-20.11%","volumn":"7.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.79","rise":"-22.02%","volumn":"6.79\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.85","rise":"-21.63%","volumn":"8.18\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.73","rise":"-22.42%","volumn":"9.03\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.63","rise":"-23.08%","volumn":"9.79\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.53","rise":"-23.74%","volumn":"10.80\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.48","rise":"-24.07%","volumn":"8.45\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-23.48%","volumn":"9.48\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.59","rise":"-23.35%","volumn":"8.61\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"11.76","rise":"-22.22%","volumn":"10.61\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.64","rise":"-23.02%","volumn":"5.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.65","rise":"-22.95%","volumn":"6.38\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.11","rise":"-19.91%","volumn":"11.66\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.94","rise":"-21.03%","volumn":"9.81\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.86","rise":"-21.56%","volumn":"9.21\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.80","rise":"-21.96%","volumn":"6.55\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.75","rise":"-22.29%","volumn":"6.59\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.65","rise":"-22.95%","volumn":"7.15\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.27","rise":"-25.46%","volumn":"9.34\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.39","rise":"-24.67%","volumn":"11.64\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.58","rise":"-23.41%","volumn":"9.11\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.60","rise":"-23.28%","volumn":"6.68\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.64","rise":"-23.02%","volumn":"10.35\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"11.63","rise":"-23.08%","volumn":"7.62\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.80","rise":"-21.96%","volumn":"11.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"11.58","rise":"-23.41%","volumn":"12.64\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"11.70","rise":"-22.62%","volumn":"15.72\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"11.67","rise":"-22.82%","volumn":"12.41\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.23","rise":"-25.73%","volumn":"14.42\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.32","rise":"-25.13%","volumn":"11.27\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.61","rise":"-23.21%","volumn":"14.45\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.69","rise":"-22.69%","volumn":"9.50\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.29","rise":"-25.33%","volumn":"17.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.16","rise":"-26.19%","volumn":"12.69\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.59","rise":"-29.96%","volumn":"14.47\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.81","rise":"-28.51%","volumn":"21.25\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.07","rise":"-26.79%","volumn":"22.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.73","rise":"-29.03%","volumn":"20.43\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.73","rise":"-29.03%","volumn":"17.23\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.66","rise":"-22.88%","volumn":"26.11\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"11.92","rise":"-21.16%","volumn":"20.42\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"11.86","rise":"-21.56%","volumn":"17.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.06","rise":"-20.24%","volumn":"12.40\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.12","rise":"-19.84%","volumn":"7.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"12.19","rise":"-19.38%","volumn":"13.04\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"12.34","rise":"-18.39%","volumn":"6.98\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"12.72","rise":"-15.87%","volumn":"18.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"12.53","rise":"-17.13%","volumn":"15.78\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.48","rise":"-17.46%","volumn":"11.39\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.21","rise":"-19.25%","volumn":"12.03\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.40","rise":"-17.99%","volumn":"10.97\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.34","rise":"-18.39%","volumn":"8.47\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.35","rise":"-18.32%","volumn":"15.38\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.34","rise":"-18.39%","volumn":"9.48\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.22","rise":"-19.18%","volumn":"7.08\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.33","rise":"-18.45%","volumn":"6.82\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.23","rise":"-19.11%","volumn":"7.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.95","rise":"-14.35%","volumn":"22.53\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"13.60","rise":"-10.05%","volumn":"25.66\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.52","rise":"-3.97%","volumn":"42.70\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.57","rise":"-3.64%","volumn":"17.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.60","rise":"-3.44%","volumn":"18.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.44","rise":"-4.50%","volumn":"15.73\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.28","rise":"-5.56%","volumn":"12.69\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.18","rise":"0.40%","volumn":"23.30\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.94","rise":"-1.19%","volumn":"11.18\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.70","rise":"-2.78%","volumn":"17.97\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.60","rise":"-3.44%","volumn":"8.89\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.69","rise":"-2.84%","volumn":"5.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.51","rise":"-4.03%","volumn":"9.90\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.79","rise":"-2.18%","volumn":"11.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.15","rise":"0.20%","volumn":"16.03\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.35","rise":"1.52%","volumn":"13.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.49","rise":"2.45%","volumn":"15.45\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.68","rise":"3.70%","volumn":"11.68\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.64","rise":"3.44%","volumn":"14.73\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.60","rise":"3.17%","volumn":"18.32\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.09","rise":"6.42%","volumn":"23.15\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.93","rise":"5.36%","volumn":"9.24\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.85","rise":"4.83%","volumn":"10.82\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.15","rise":"6.81%","volumn":"15.16\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.70","rise":"3.84%","volumn":"16.06\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.91","rise":"5.22%","volumn":"9.29\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.83","rise":"4.70%","volumn":"14.41\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.74","rise":"4.10%","volumn":"9.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.66","rise":"3.57%","volumn":"13.74\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.55","rise":"2.84%","volumn":"15.37\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.91","rise":"5.22%","volumn":"9.48\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.26","rise":"7.54%","volumn":"17.07\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.51%","volumn":"33.81\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.83","rise":"4.70%","volumn":"18.66\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.53","rise":"2.71%","volumn":"10.83\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.58","rise":"3.04%","volumn":"16.75\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.81","rise":"4.56%","volumn":"16.32\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.45","rise":"2.18%","volumn":"10.31\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.91","rise":"5.22%","volumn":"13.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"5.09%","volumn":"8.58\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.08","rise":"6.35%","volumn":"12.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.81","rise":"11.18%","volumn":"24.02\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"9.79%","volumn":"15.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"10.05%","volumn":"16.86\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.88","rise":"11.64%","volumn":"27.33\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.81","rise":"11.18%","volumn":"13.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.17","rise":"13.56%","volumn":"18.94\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.93","rise":"11.97%","volumn":"7.81\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.00","rise":"12.43%","volumn":"9.62\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.90","rise":"11.77%","volumn":"7.41\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.79","rise":"11.04%","volumn":"11.09\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.53","rise":"9.33%","volumn":"13.28\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.62","rise":"9.92%","volumn":"7.07\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.20","rise":"7.14%","volumn":"13.41\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.86","rise":"4.89%","volumn":"13.99\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.92","rise":"5.29%","volumn":"11.59\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.25","rise":"7.47%","volumn":"12.53\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.94","rise":"5.42%","volumn":"7.41\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.89","rise":"5.09%","volumn":"8.45\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.81","rise":"4.56%","volumn":"7.98\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.58","rise":"3.04%","volumn":"7.21\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.79","rise":"4.43%","volumn":"8.62\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.62","rise":"3.31%","volumn":"11.77\u4e07","time":"06\/13"}]}}}

15.62
0.00%
15.49
-0.80%
15.37
-1.60%
15.24
-2.40%
15.12
-3.20%

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

16.08
0.37%
15.92
-0.62%
15.76
-1.62%
15.60
-2.62%
15.44
-3.62%

06/06
06/07
06/11
06/12
06/13

17.17
3.19%
16.77
0.80%
16.38
-1.59%
15.98
-3.98%
15.58
-6.37%

2024/05/16
2024/06/13

17.17
13.56%
15.53
2.68%
13.88
-8.20%
12.23
-19.08%
10.59
-29.96%

2023/06/15
2024/06/13

资讯
公告
股圈
研报

- 6月14日晚间利好消息一览（名单）
  10小时前
- 圆通速递融资融券数据-06月13日
  19小时前
查看更多资讯

查看圆通速递更多内容

数据由九方智投提供

圆通速递

正在定位您的位置

取消

以下城市有相关地点，请选择：

宁波市(11) 曲靖市(1) 南阳市(2) 茂名市(2) 南昌市(2) 株洲市(3)

为你推荐

360地图查看更多

圆通速递

圆通速递官方网站

圆通速递 6月11日

圆通

快递公司

圆通速递创建于2000年5月28日，经过二十年的发展，已成为一家集速递、航空、电子商务等业务为一体的大型企业集团，形成了集团化、网络化、规模化、品牌化经营的新格局，为客户提供一站式服务。2010年底，成立上海圆通蛟龙投资发展（集团）有限公司，标志着圆通向集团化迈出了更加坚实的一步。公司在网络覆盖、运营能力、业务总量、公众满意度及服务质量、信息化水平、标准化等方面等均走在了行业前列，品牌价值和综合实力名列中国快递行业前三甲。2016年7月28日，圆通成功借壳大杨创世，成为中国第一家登陆A股的快递企业。2018年10月1日起，圆通快递启动快递费用调节机制，各网点到达上海地区的快件派费上调0.5元/票。

上海市青浦区华新镇华徐公路3029弄18号

国际、国内快递运输服务

117487.574万元人民币

有限责任公司（自然人投资或控股的法人独资）

360百科查看更多

圆通速递_客服电话

官方客服提示

本条结果由360搜索整理

95554
拨打

www.yto.net.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

圆通速递_最新资讯

资讯聚合

圆通速递单号查询

圆通速递单号查询,圆通速递联系电话:021-69777888/999①输入圆通速递单号,②点击查询按钮圆通速递单号查询 021-69777888/999 您可以: 到官方网站查询登录后可保存单...

爱查快递 6月5日

圆通速递16.20 0.04(-0.25%)股票价格行情走势图东方财富网

提供圆通速递(600233)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及圆通速递(600233)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

没有更多结果了~

意见反馈
页面反馈