全志科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐全志科技股票股吧瑞芯微珠海中富 300458股票华微电子传艺科技全志科技有限公司官网全志科技东方财富网全志科技股吧 300458全志科技股票

金融产品有风险，投资需谨慎。

全志科技[300458]

-0.49（-2.33%）

2024-06-07 15:00:00已收盘（北京时间）

今开
21.10
最高
21.18
市盈率

昨收
21.00
最低
20.24
总市值
129.89亿

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":["21.18","20.95","20.71","20.48","20.25"]},"cyrate":{"o":["0.86%","-0.25%","-1.36%","-2.46%","-3.57%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.10","rise":"0.48%","volumn":"1907.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.80","rise":"-0.95%","volumn":"1.17\u4e07","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.84","rise":"-0.76%","volumn":"1.59\u4e07","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.68","rise":"-1.52%","volumn":"2.37\u4e07","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.69","rise":"-1.48%","volumn":"2.87\u4e07","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.73","rise":"-1.29%","volumn":"3.15\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.80","rise":"-0.95%","volumn":"3.41\u4e07","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.96","rise":"-0.19%","volumn":"3.66\u4e07","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.93","rise":"-0.33%","volumn":"3.91\u4e07","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.88","rise":"-0.57%","volumn":"4.07\u4e07","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.05","rise":"0.24%","volumn":"4.29\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.04","rise":"0.19%","volumn":"4.56\u4e07","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.10","rise":"0.48%","volumn":"4.84\u4e07","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.07","rise":"0.33%","volumn":"5.07\u4e07","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.04","rise":"0.19%","volumn":"5.30\u4e07","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.18","rise":"0.86%","volumn":"5.57\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.00","rise":"0.00%","volumn":"5.96\u4e07","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.94","rise":"-0.29%","volumn":"6.14\u4e07","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.06","rise":"0.29%","volumn":"6.31\u4e07","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.14","rise":"0.67%","volumn":"6.65\u4e07","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.05","rise":"0.24%","volumn":"6.88\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.13","rise":"0.62%","volumn":"7.25\u4e07","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.03","rise":"0.14%","volumn":"7.53\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.10","rise":"0.48%","volumn":"7.66\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.01","rise":"0.05%","volumn":"7.96\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.06","rise":"0.29%","volumn":"8.11\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.04","rise":"0.19%","volumn":"8.24\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.99","rise":"-0.05%","volumn":"8.42\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.86","rise":"-0.67%","volumn":"8.61\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.85","rise":"-0.71%","volumn":"8.80\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.79","rise":"-1.00%","volumn":"9.01\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.76","rise":"-1.14%","volumn":"9.15\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.75","rise":"-1.19%","volumn":"9.29\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.74","rise":"-1.24%","volumn":"9.43\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.65","rise":"-1.67%","volumn":"9.82\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.76","rise":"-1.14%","volumn":"10.14\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.63","rise":"-1.76%","volumn":"10.41\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.69","rise":"-1.48%","volumn":"10.52\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.65","rise":"-1.67%","volumn":"10.65\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.60","rise":"-1.90%","volumn":"11.08\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.65","rise":"-1.67%","volumn":"11.22\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.68","rise":"-1.52%","volumn":"11.31\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.69","rise":"-1.48%","volumn":"11.38\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.74","rise":"-1.24%","volumn":"11.47\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.70","rise":"-1.43%","volumn":"11.54\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.64","rise":"-1.71%","volumn":"11.64\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.65","rise":"-1.67%","volumn":"11.86\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.69","rise":"-1.48%","volumn":"11.95\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.70","rise":"-1.43%","volumn":"11.99\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.66","rise":"-1.62%","volumn":"12.05\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.66","rise":"-1.62%","volumn":"12.15\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.68","rise":"-1.52%","volumn":"12.21\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.68","rise":"-1.52%","volumn":"12.27\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.65","rise":"-1.67%","volumn":"12.40\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.62","rise":"-1.81%","volumn":"12.52\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.68","rise":"-1.52%","volumn":"12.61\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.80","rise":"-0.95%","volumn":"12.72\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.79","rise":"-1.00%","volumn":"12.76\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.75","rise":"-1.19%","volumn":"12.84\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.75","rise":"-1.19%","volumn":"12.89\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.67","rise":"-1.57%","volumn":"12.99\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.62","rise":"-1.81%","volumn":"13.09\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.58","rise":"-2.00%","volumn":"13.32\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"13.56\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.49","rise":"-2.43%","volumn":"13.84\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"14.01\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.51","rise":"-2.33%","volumn":"14.11\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.50","rise":"-2.38%","volumn":"14.20\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.50","rise":"-2.38%","volumn":"14.30\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.50","rise":"-2.38%","volumn":"14.38\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.52","rise":"-2.29%","volumn":"14.49\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.51","rise":"-2.33%","volumn":"14.65\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.45","rise":"-2.62%","volumn":"14.83\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"15.20\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.48","rise":"-2.48%","volumn":"15.36\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.47","rise":"-2.52%","volumn":"15.43\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.45","rise":"-2.62%","volumn":"15.51\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.41","rise":"-2.81%","volumn":"15.60\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.40","rise":"-2.86%","volumn":"15.70\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.42","rise":"-2.76%","volumn":"15.76\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.44","rise":"-2.67%","volumn":"15.82\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.44","rise":"-2.67%","volumn":"15.87\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"15.99\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"16.24\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.42","rise":"-2.76%","volumn":"16.56\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.44","rise":"-2.67%","volumn":"16.60\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.46","rise":"-2.57%","volumn":"16.66\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.45","rise":"-2.62%","volumn":"16.71\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.45","rise":"-2.62%","volumn":"16.75\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.40","rise":"-2.86%","volumn":"16.79\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"16.89\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"16.95\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"17.07\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.38","rise":"-2.95%","volumn":"17.12\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.41","rise":"-2.81%","volumn":"17.22\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"17.28\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"17.33\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"17.58\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"17.66\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.31","rise":"-3.29%","volumn":"17.71\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.32","rise":"-3.24%","volumn":"17.82\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"17.90\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"18.01\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.27","rise":"-3.48%","volumn":"18.11\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"18.24\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.32","rise":"-3.24%","volumn":"18.28\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.29","rise":"-3.38%","volumn":"18.30\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.31","rise":"-3.29%","volumn":"18.34\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.31","rise":"-3.29%","volumn":"18.39\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.32","rise":"-3.24%","volumn":"18.44\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"18.47\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.32","rise":"-3.24%","volumn":"18.51\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.28","rise":"-3.43%","volumn":"18.58\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.36","rise":"-3.05%","volumn":"18.66\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.38","rise":"-2.95%","volumn":"18.70\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.36","rise":"-3.05%","volumn":"18.75\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.47","rise":"-2.52%","volumn":"18.86\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.47","rise":"-2.52%","volumn":"18.94\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.42","rise":"-2.76%","volumn":"19.00\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.45","rise":"-2.62%","volumn":"19.02\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.48","rise":"-2.48%","volumn":"19.06\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.41","rise":"-2.81%","volumn":"19.16\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"19.18\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.40","rise":"-2.86%","volumn":"19.22\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.41","rise":"-2.81%","volumn":"19.24\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"19.28\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"19.30\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"19.35\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"19.40\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.44","rise":"-2.67%","volumn":"19.43\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.44","rise":"-2.67%","volumn":"19.50\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.51","rise":"-2.33%","volumn":"19.59\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.44","rise":"-2.67%","volumn":"19.65\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.43","rise":"-2.71%","volumn":"19.69\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.46","rise":"-2.57%","volumn":"19.71\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.43","rise":"-2.71%","volumn":"19.77\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.38","rise":"-2.95%","volumn":"19.84\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.39","rise":"-2.90%","volumn":"19.86\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.36","rise":"-3.05%","volumn":"19.90\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"19.96\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"19.98\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.36","rise":"-3.05%","volumn":"20.00\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"20.02\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.36","rise":"-3.05%","volumn":"20.04\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"20.06\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"20.09\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"20.14\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"20.16\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.38","rise":"-2.95%","volumn":"20.19\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.38","rise":"-2.95%","volumn":"20.25\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.38","rise":"-2.95%","volumn":"20.28\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"20.38\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"20.44\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"20.46\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.34","rise":"-3.14%","volumn":"20.51\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.33","rise":"-3.19%","volumn":"20.61\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.32","rise":"-3.24%","volumn":"20.67\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"20.73\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.29","rise":"-3.38%","volumn":"20.78\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.28","rise":"-3.43%","volumn":"20.82\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.26","rise":"-3.52%","volumn":"20.93\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.25","rise":"-3.57%","volumn":"21.01\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.25","rise":"-3.57%","volumn":"21.12\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.28","rise":"-3.43%","volumn":"21.20\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.29","rise":"-3.38%","volumn":"21.25\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"21.29\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.28","rise":"-3.43%","volumn":"21.33\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.31","rise":"-3.29%","volumn":"21.38\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.31","rise":"-3.29%","volumn":"21.42\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.32","rise":"-3.24%","volumn":"21.47\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"21.51\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.28","rise":"-3.43%","volumn":"21.54\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.25","rise":"-3.57%","volumn":"21.62\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.30","rise":"-3.33%","volumn":"21.69\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"21.76\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.36","rise":"-3.05%","volumn":"21.79\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.34","rise":"-3.14%","volumn":"21.81\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.35","rise":"-3.10%","volumn":"21.82\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.42","rise":"-2.76%","volumn":"21.88\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.41","rise":"-2.81%","volumn":"21.91\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.41","rise":"-2.81%","volumn":"21.94\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.37","rise":"-3.00%","volumn":"22.02\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.42","rise":"-2.76%","volumn":"22.03\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.42","rise":"-2.76%","volumn":"22.08\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"22.21\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"22.29\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"22.47\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"22.52\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.59","rise":"-1.95%","volumn":"22.62\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"22.69\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.58","rise":"-2.00%","volumn":"22.75\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.61","rise":"-1.86%","volumn":"22.85\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.60","rise":"-1.90%","volumn":"22.98\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.62","rise":"-1.81%","volumn":"23.01\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.65","rise":"-1.67%","volumn":"23.05\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.60","rise":"-1.90%","volumn":"23.17\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.56","rise":"-2.10%","volumn":"23.25\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.59","rise":"-1.95%","volumn":"23.30\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.62","rise":"-1.81%","volumn":"23.33\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.60","rise":"-1.90%","volumn":"23.38\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.60","rise":"-1.90%","volumn":"23.45\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.63","rise":"-1.76%","volumn":"23.50\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.69","rise":"-1.48%","volumn":"23.62\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.62","rise":"-1.81%","volumn":"23.73\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.63","rise":"-1.76%","volumn":"23.81\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.58","rise":"-2.00%","volumn":"23.94\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"24.02\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"24.07\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"24.12\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.56","rise":"-2.10%","volumn":"24.15\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.58","rise":"-2.00%","volumn":"24.20\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.61","rise":"-1.86%","volumn":"24.26\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.54","rise":"-2.19%","volumn":"24.33\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.52","rise":"-2.29%","volumn":"24.36\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"24.39\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.56","rise":"-2.10%","volumn":"24.46\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"24.51\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.59","rise":"-1.95%","volumn":"24.59\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.59","rise":"-1.95%","volumn":"24.63\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.58","rise":"-2.00%","volumn":"24.73\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"24.80\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"24.88\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.54","rise":"-2.19%","volumn":"24.97\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.52","rise":"-2.29%","volumn":"25.06\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.52","rise":"-2.29%","volumn":"25.20\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.51","rise":"-2.33%","volumn":"25.29\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.50","rise":"-2.38%","volumn":"25.42\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.50","rise":"-2.38%","volumn":"25.47\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.49","rise":"-2.43%","volumn":"25.53\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"25.66\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"25.74\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"25.82\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"25.93\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.58","rise":"-2.00%","volumn":"26.05\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.56","rise":"-2.10%","volumn":"26.18\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"26.26\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.54","rise":"-2.19%","volumn":"26.39\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.53","rise":"-2.24%","volumn":"26.57\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"26.57\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.55","rise":"-2.14%","volumn":"26.57\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.51","rise":"-2.33%","volumn":"26.85\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["21.73","21.24","20.75","20.26","19.77"]},"cyrate":{"o":["9.86%","7.38%","4.90%","2.43%","-0.05%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"19.78","rise":"0","volumn":"2.70\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"19.77","rise":"-0.05%","volumn":"1.52\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.21","rise":"2.17%","volumn":"2.40\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.30","rise":"2.63%","volumn":"2.31\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.24","rise":"2.33%","volumn":"1.37\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.27","rise":"2.48%","volumn":"8453.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.30","rise":"2.63%","volumn":"1.51\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.18","rise":"2.02%","volumn":"8496.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.19","rise":"2.07%","volumn":"1.03\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.20","rise":"2.12%","volumn":"3819.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.11","rise":"1.67%","volumn":"6149.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.05","rise":"1.37%","volumn":"5090.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.05","rise":"1.37%","volumn":"3793.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.05","rise":"1.37%","volumn":"3079.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"19.98","rise":"1.01%","volumn":"5161.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.08","rise":"1.52%","volumn":"3640.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.49","rise":"3.59%","volumn":"1.54\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.49","rise":"3.59%","volumn":"2.74\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.39","rise":"3.08%","volumn":"7074.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.30","rise":"2.63%","volumn":"4431.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.25","rise":"2.38%","volumn":"4041.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.37","rise":"2.98%","volumn":"3123.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.31","rise":"2.68%","volumn":"2948.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.29","rise":"2.58%","volumn":"2842.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.27","rise":"2.48%","volumn":"7253.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.06","rise":"6.47%","volumn":"3.51\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.00","rise":"6.17%","volumn":"3.64\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.90","rise":"5.66%","volumn":"2.10\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.88","rise":"5.56%","volumn":"8205.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.76","rise":"4.95%","volumn":"7898.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.74","rise":"4.85%","volumn":"4721.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.74","rise":"4.85%","volumn":"6910.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.74","rise":"4.85%","volumn":"4487.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.85","rise":"5.41%","volumn":"5610.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.83","rise":"5.31%","volumn":"7861.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.77","rise":"5.01%","volumn":"4868.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.68","rise":"4.55%","volumn":"4911.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.69","rise":"4.60%","volumn":"2935.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.76","rise":"4.95%","volumn":"5140.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.73","rise":"4.80%","volumn":"3405.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.69","rise":"4.60%","volumn":"3347.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.70","rise":"4.65%","volumn":"2961.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"4.90%","volumn":"4387.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.72","rise":"4.75%","volumn":"6984.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.77","rise":"5.01%","volumn":"5646.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.70","rise":"4.65%","volumn":"9665.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.71","rise":"4.70%","volumn":"9978.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"4.90%","volumn":"1.22\u4e07","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.74","rise":"4.85%","volumn":"5.12\u4e07","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.55","rise":"3.89%","volumn":"2.43\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.13","rise":"6.83%","volumn":"2.25\u4e07","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.03","rise":"6.32%","volumn":"3.31\u4e07","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"8.49%","volumn":"3.17\u4e07","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.63","rise":"9.35%","volumn":"4.66\u4e07","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.60","rise":"9.20%","volumn":"3.47\u4e07","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"8.24%","volumn":"1.27\u4e07","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.70","rise":"9.71%","volumn":"1.36\u4e07","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.73","rise":"9.86%","volumn":"1.44\u4e07","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.66","rise":"9.50%","volumn":"2.39\u4e07","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.61","rise":"9.25%","volumn":"1.03\u4e07","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.53","rise":"8.85%","volumn":"8995.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"8.54%","volumn":"8602.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"8.49%","volumn":"6774.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"7.94%","volumn":"8081.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"8.44%","volumn":"4519.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"8.29%","volumn":"4054.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"8.70%","volumn":"3866.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.39","rise":"8.14%","volumn":"4882.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.24","rise":"7.38%","volumn":"1.08\u4e07","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.18","rise":"7.08%","volumn":"1.12\u4e07","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"7.23%","volumn":"5612.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"7.89%","volumn":"4858.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"7.43%","volumn":"6365.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"8.09%","volumn":"5558.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"7.74%","volumn":"5158.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.17","rise":"7.03%","volumn":"6288.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"7.43%","volumn":"4504.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"7.53%","volumn":"3492.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"8.09%","volumn":"7535.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"7.63%","volumn":"3715.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.36","rise":"7.99%","volumn":"2749.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.32","rise":"7.79%","volumn":"2683.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"8.24%","volumn":"4970.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"7.74%","volumn":"2255.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"7.63%","volumn":"4092.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.28","rise":"7.58%","volumn":"3946.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.26","rise":"7.48%","volumn":"4436.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.23","rise":"7.33%","volumn":"7199.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"7.18%","volumn":"7581.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"7.18%","volumn":"5243.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.28","rise":"7.58%","volumn":"7490.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"8.09%","volumn":"6399.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"8.29%","volumn":"6672.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"8.49%","volumn":"1.00\u4e07","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"8.49%","volumn":"1.10\u4e07","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"8.49%","volumn":"1.13\u4e07","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.20","rise":"7.18%","volumn":"3.89\u4e07","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.81","rise":"5.21%","volumn":"3.85\u4e07","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.89","rise":"5.61%","volumn":"1.92\u4e07","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.78","rise":"5.06%","volumn":"1.37\u4e07","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.88","rise":"5.56%","volumn":"1.19\u4e07","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.85","rise":"5.41%","volumn":"9944.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.81","rise":"5.21%","volumn":"2.08\u4e07","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.77","rise":"5.01%","volumn":"5953.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.66","rise":"4.45%","volumn":"9368.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.64","rise":"4.35%","volumn":"1.20\u4e07","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.66","rise":"4.45%","volumn":"7828.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.70","rise":"4.65%","volumn":"8466.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.81","rise":"5.21%","volumn":"4382.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.81","rise":"5.21%","volumn":"4313.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.87","rise":"5.51%","volumn":"3555.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.75","rise":"4.90%","volumn":"3235.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.91","rise":"5.71%","volumn":"4511.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.94","rise":"5.86%","volumn":"4098.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.91","rise":"5.71%","volumn":"4186.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.86","rise":"5.46%","volumn":"2571.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.79","rise":"5.11%","volumn":"2363.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.80","rise":"5.16%","volumn":"2577.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.82","rise":"5.26%","volumn":"2671.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.80","rise":"5.16%","volumn":"2097.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.80","rise":"5.16%","volumn":"3087.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.74","rise":"4.85%","volumn":"2710.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.73","rise":"4.80%","volumn":"2183.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.75","rise":"4.90%","volumn":"3795.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.72","rise":"4.75%","volumn":"1980.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.73","rise":"4.80%","volumn":"2032.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.67","rise":"4.50%","volumn":"4277.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.69","rise":"4.60%","volumn":"3508.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.70","rise":"4.65%","volumn":"2178.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.65","rise":"4.40%","volumn":"8549.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.66","rise":"4.45%","volumn":"3415.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.68","rise":"4.55%","volumn":"4694.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.77","rise":"5.01%","volumn":"3446.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.70","rise":"4.65%","volumn":"3516.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.74","rise":"4.85%","volumn":"3306.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.73","rise":"4.80%","volumn":"3355.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.89","rise":"5.61%","volumn":"6063.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.84","rise":"5.36%","volumn":"5811.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.95","rise":"5.92%","volumn":"6958.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.97","rise":"6.02%","volumn":"7225.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.88","rise":"5.56%","volumn":"5761.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.87","rise":"5.51%","volumn":"6433.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.88","rise":"5.56%","volumn":"7406.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.86","rise":"5.46%","volumn":"7229.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.41","rise":"8.24%","volumn":"4.48\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.41","rise":"8.24%","volumn":"3.88\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.55","rise":"8.95%","volumn":"3.51\u4e07","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.50","rise":"8.70%","volumn":"1.65\u4e07","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.48","rise":"8.59%","volumn":"1.37\u4e07","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.38","rise":"8.09%","volumn":"1.54\u4e07","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.21","rise":"7.23%","volumn":"1.19\u4e07","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.20","rise":"7.18%","volumn":"1.07\u4e07","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.19","rise":"7.13%","volumn":"5779.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.12","rise":"6.77%","volumn":"6579.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.15","rise":"6.93%","volumn":"6549.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.10","rise":"6.67%","volumn":"4255.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.23","rise":"7.33%","volumn":"4616.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.20","rise":"7.18%","volumn":"3906.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.12","rise":"6.77%","volumn":"2683.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.16","rise":"6.98%","volumn":"3664.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.13","rise":"6.83%","volumn":"3289.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"6.52%","volumn":"3961.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"6.52%","volumn":"3760.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.13","rise":"6.83%","volumn":"2455.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.14","rise":"6.88%","volumn":"1804.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.11","rise":"6.72%","volumn":"2262.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.11","rise":"6.72%","volumn":"2380.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.09","rise":"6.62%","volumn":"1481.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.09","rise":"6.62%","volumn":"2923.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.08","rise":"6.57%","volumn":"2330.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.06","rise":"6.47%","volumn":"2258.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.14","rise":"6.88%","volumn":"2541.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.08","rise":"6.57%","volumn":"1435.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"6.42%","volumn":"2250.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"6.52%","volumn":"2913.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.09","rise":"6.62%","volumn":"1426.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.04","rise":"6.37%","volumn":"1930.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"6.52%","volumn":"2487.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.04","rise":"6.37%","volumn":"2011.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.03","rise":"6.32%","volumn":"2062.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.10","rise":"6.67%","volumn":"3614.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"6.52%","volumn":"1395.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.03","rise":"6.32%","volumn":"2978.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.04","rise":"6.37%","volumn":"2610.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.96","rise":"5.97%","volumn":"5931.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.97","rise":"6.02%","volumn":"2742.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.92","rise":"5.76%","volumn":"5251.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.92","rise":"5.76%","volumn":"3656.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.86","rise":"5.46%","volumn":"7908.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.86","rise":"5.46%","volumn":"5322.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.85","rise":"5.41%","volumn":"6167.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.82","rise":"5.26%","volumn":"8314.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.29","rise":"7.63%","volumn":"4.43\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.12","rise":"6.77%","volumn":"1.86\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.05","rise":"6.42%","volumn":"1.38\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.03","rise":"6.32%","volumn":"1.08\u4e07","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.13","rise":"6.83%","volumn":"8763.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.99","rise":"6.12%","volumn":"8970.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.89","rise":"5.61%","volumn":"8680.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.85","rise":"5.41%","volumn":"9200.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.83","rise":"5.31%","volumn":"5293.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.62","rise":"4.25%","volumn":"1.58\u4e07","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.65","rise":"4.40%","volumn":"5679.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.60","rise":"4.15%","volumn":"1.40\u4e07","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.74","rise":"4.85%","volumn":"5889.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.97","rise":"6.02%","volumn":"7382.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.02","rise":"6.27%","volumn":"8521.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.13","rise":"6.83%","volumn":"8453.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.04","rise":"6.37%","volumn":"7134.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.00","rise":"6.17%","volumn":"3288.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.00","rise":"6.17%","volumn":"3143.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.08","rise":"6.57%","volumn":"3676.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.18","rise":"7.08%","volumn":"7624.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.18","rise":"7.08%","volumn":"4128.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.10","rise":"6.67%","volumn":"4602.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.12","rise":"6.77%","volumn":"3246.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.14","rise":"6.88%","volumn":"4537.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.16","rise":"6.98%","volumn":"6332.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.11","rise":"6.72%","volumn":"4397.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.10","rise":"6.67%","volumn":"2713.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.15","rise":"6.93%","volumn":"4120.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.14","rise":"6.88%","volumn":"3810.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.06","rise":"6.47%","volumn":"3693.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.99","rise":"6.12%","volumn":"4495.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.94","rise":"5.86%","volumn":"4286.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.91","rise":"5.71%","volumn":"3492.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.95","rise":"5.92%","volumn":"3845.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.88","rise":"5.56%","volumn":"1563.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.90","rise":"5.66%","volumn":"1894.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.94","rise":"5.86%","volumn":"1798.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.02","rise":"6.27%","volumn":"3115.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.00","rise":"6.17%","volumn":"3413.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.87","rise":"5.51%","volumn":"4388.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.83","rise":"5.31%","volumn":"4726.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.82","rise":"5.26%","volumn":"5337.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.92","rise":"5.76%","volumn":"4606.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.91","rise":"5.71%","volumn":"6768.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.90","rise":"5.66%","volumn":"4245.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.85","rise":"5.41%","volumn":"6996.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.00","rise":"6.17%","volumn":"8884.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["21.46","20.65","19.84","19.03","18.22"]},"cyrate":{"o":["8.82%","4.72%","0.61%","-3.50%","-7.61%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.72","rise":"0","volumn":"9.43\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.67","rise":"-0.25%","volumn":"10.08\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.70","rise":"-0.10%","volumn":"11.45\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.36","rise":"-1.83%","volumn":"8.42\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.02","rise":"-3.55%","volumn":"13.01\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.36","rise":"-1.83%","volumn":"9.68\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.49","rise":"-1.17%","volumn":"9.02\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.26","rise":"-2.33%","volumn":"6.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.44","rise":"-1.42%","volumn":"8.05\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.92","rise":"-4.06%","volumn":"9.05\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.22","rise":"-7.61%","volumn":"10.06\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.85","rise":"-4.41%","volumn":"13.37\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.25","rise":"-2.38%","volumn":"21.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.11","rise":"-3.09%","volumn":"12.49\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.97","rise":"1.27%","volumn":"27.21\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"5.22%","volumn":"46.52\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"8.82%","volumn":"54.19\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.86","rise":"5.78%","volumn":"34.61\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.82","rise":"5.58%","volumn":"32.88\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.00","rise":"6.49%","volumn":"33.44\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["31.75","27.20","22.64","18.09","13.54"]},"cyrate":{"o":["8.84%","-6.76%","-22.37%","-37.98%","-53.58%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.17","rise":"0","volumn":"28.37\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.25","rise":"0.27%","volumn":"26.98\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.75","rise":"5.42%","volumn":"37.35\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.83","rise":"5.69%","volumn":"34.42\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"29.69","rise":"1.78%","volumn":"29.30\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.06","rise":"3.05%","volumn":"23.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"31.68","rise":"8.60%","volumn":"46.37\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"31.75","rise":"8.84%","volumn":"34.85\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"30.08","rise":"3.12%","volumn":"27.30\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.00","rise":"-4.01%","volumn":"33.36\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.61","rise":"-5.35%","volumn":"16.38\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.03","rise":"-7.34%","volumn":"18.43\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.90","rise":"-7.78%","volumn":"15.19\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.10","rise":"-7.10%","volumn":"13.60\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.53","rise":"-5.62%","volumn":"16.43\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"28.55","rise":"-2.13%","volumn":"25.14\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"28.71","rise":"-1.58%","volumn":"21.71\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"28.28","rise":"-3.05%","volumn":"12.95\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.38","rise":"-6.14%","volumn":"13.29\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.25","rise":"-6.58%","volumn":"8.67\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.17","rise":"-3.43%","volumn":"18.12\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"27.96","rise":"-4.15%","volumn":"18.82\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"29.28","rise":"0.38%","volumn":"26.10\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.85","rise":"-1.10%","volumn":"22.32\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.61","rise":"1.51%","volumn":"21.04\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.10","rise":"-0.24%","volumn":"19.98\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.18","rise":"3.46%","volumn":"35.24\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"29.03","rise":"-0.48%","volumn":"25.77\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"29.60","rise":"1.47%","volumn":"18.68\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.20","rise":"3.53%","volumn":"29.60\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"30.35","rise":"4.05%","volumn":"21.29\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"28.80","rise":"-1.27%","volumn":"20.58\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.54","rise":"-5.59%","volumn":"22.23\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"26.70","rise":"-8.47%","volumn":"19.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"26.77","rise":"-8.23%","volumn":"15.22\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.93","rise":"-7.68%","volumn":"10.59\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"25.94","rise":"-11.07%","volumn":"16.49\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.11","rise":"-10.49%","volumn":"7.93\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.05","rise":"-10.70%","volumn":"12.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.38","rise":"-9.56%","volumn":"10.55\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.13","rise":"-10.42%","volumn":"7.93\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.64","rise":"-12.10%","volumn":"8.47\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"26.12","rise":"-10.46%","volumn":"7.05\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.18","rise":"-13.68%","volumn":"7.57\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.42","rise":"-12.86%","volumn":"6.67\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.01","rise":"-14.26%","volumn":"7.67\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.36","rise":"-16.49%","volumn":"8.41\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.69","rise":"-15.36%","volumn":"6.43\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.75","rise":"-18.58%","volumn":"8.72\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"23.26","rise":"-20.26%","volumn":"9.34\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"23.60","rise":"-19.09%","volumn":"10.52\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.08","rise":"-20.88%","volumn":"6.21\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.26","rise":"-20.26%","volumn":"7.52\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"22.39","rise":"-23.24%","volumn":"9.62\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"22.18","rise":"-23.96%","volumn":"12.23\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.05","rise":"-20.98%","volumn":"12.18\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.66","rise":"-18.89%","volumn":"21.33\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.10","rise":"-17.38%","volumn":"16.82\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"23.69","rise":"-18.79%","volumn":"9.68\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"24.52","rise":"-15.94%","volumn":"12.53\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.70","rise":"-15.32%","volumn":"17.75\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.73","rise":"-11.79%","volumn":"24.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"24.91","rise":"-14.60%","volumn":"15.75\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"25.06","rise":"-14.09%","volumn":"9.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"25.09","rise":"-13.99%","volumn":"11.89\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"25.06","rise":"-14.09%","volumn":"9.34\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"24.54","rise":"-15.87%","volumn":"11.00\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.21","rise":"-17.00%","volumn":"7.43\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.48","rise":"-16.08%","volumn":"9.44\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.96","rise":"-17.86%","volumn":"7.69\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.64","rise":"-18.96%","volumn":"7.34\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"23.28","rise":"-20.19%","volumn":"7.75\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.35","rise":"-19.95%","volumn":"6.46\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.05","rise":"-17.55%","volumn":"9.38\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.22","rise":"-20.40%","volumn":"11.88\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"22.97","rise":"-21.25%","volumn":"8.53\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.08","rise":"-20.88%","volumn":"7.28\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.60","rise":"-19.09%","volumn":"9.39\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.87","rise":"-18.17%","volumn":"8.01\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.51","rise":"-15.98%","volumn":"17.68\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.79","rise":"-15.02%","volumn":"23.29\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"24.58","rise":"-15.74%","volumn":"12.92\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"24.85","rise":"-14.81%","volumn":"16.82\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"24.11","rise":"-17.35%","volumn":"12.58\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.96","rise":"-17.86%","volumn":"7.83\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.37","rise":"-19.88%","volumn":"9.78\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.16","rise":"-17.18%","volumn":"24.22\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.00","rise":"-21.15%","volumn":"15.58\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.31","rise":"-23.52%","volumn":"9.84\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.41","rise":"-23.17%","volumn":"17.05\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"22.88","rise":"-21.56%","volumn":"13.14\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.84","rise":"-21.70%","volumn":"8.59\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"23.10","rise":"-20.81%","volumn":"10.98\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.39","rise":"-16.39%","volumn":"20.75\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.86","rise":"-14.78%","volumn":"25.17\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.74","rise":"-15.19%","volumn":"23.19\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.25","rise":"-16.87%","volumn":"16.60\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.08","rise":"-14.02%","volumn":"20.51\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.37","rise":"-13.03%","volumn":"20.30\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.47","rise":"-12.68%","volumn":"15.52\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.59","rise":"-12.27%","volumn":"21.76\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.16","rise":"-13.75%","volumn":"14.53\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.11","rise":"-13.92%","volumn":"11.67\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.30","rise":"-13.27%","volumn":"11.26\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.85","rise":"-11.38%","volumn":"17.73\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.21","rise":"-10.15%","volumn":"30.10\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.55","rise":"-12.41%","volumn":"16.50\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-12.20%","volumn":"12.39\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.36","rise":"-13.06%","volumn":"12.79\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"24.89","rise":"-14.67%","volumn":"12.57\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"24.22","rise":"-16.97%","volumn":"11.30\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"24.48","rise":"-16.08%","volumn":"10.12\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.66","rise":"-18.89%","volumn":"10.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.97","rise":"-17.83%","volumn":"9.43\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.08","rise":"-17.45%","volumn":"8.98\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"24.10","rise":"-17.38%","volumn":"8.08\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.61","rise":"-19.06%","volumn":"9.24\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.93","rise":"-17.96%","volumn":"8.07\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.57","rise":"-19.20%","volumn":"8.09\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"22.85","rise":"-21.67%","volumn":"7.89\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"22.63","rise":"-22.42%","volumn":"9.59\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"22.60","rise":"-22.52%","volumn":"8.94\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.05","rise":"-20.98%","volumn":"13.74\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.78","rise":"-18.48%","volumn":"13.44\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.98","rise":"-17.79%","volumn":"12.62\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.73","rise":"-18.65%","volumn":"10.52\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"23.66","rise":"-18.89%","volumn":"10.69\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"23.20","rise":"-20.47%","volumn":"9.85\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.42","rise":"-23.14%","volumn":"8.72\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.62","rise":"-22.45%","volumn":"6.90\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.07","rise":"-24.34%","volumn":"7.04\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.35","rise":"-23.38%","volumn":"8.07\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.73","rise":"-25.51%","volumn":"10.46\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"21.98","rise":"-24.65%","volumn":"6.42\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.32","rise":"-26.91%","volumn":"6.67\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"21.50","rise":"-26.29%","volumn":"7.42\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.14","rise":"-24.10%","volumn":"9.28\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.54","rise":"-22.73%","volumn":"8.04\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.03","rise":"-24.48%","volumn":"7.96\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.27","rise":"-27.08%","volumn":"11.50\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.75","rise":"-28.87%","volumn":"9.03\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.41","rise":"-30.03%","volumn":"7.31\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.73","rise":"-32.36%","volumn":"7.44\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"19.83","rise":"-32.02%","volumn":"7.41\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.36","rise":"-33.63%","volumn":"8.33\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.81","rise":"-32.09%","volumn":"7.69\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.35","rise":"-33.66%","volumn":"6.66\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.52","rise":"-33.08%","volumn":"7.77\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.35","rise":"-33.66%","volumn":"6.44\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.69","rise":"-35.93%","volumn":"6.03\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.88","rise":"-35.28%","volumn":"9.54\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"18.60","rise":"-36.24%","volumn":"5.78\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.38","rise":"-40.42%","volumn":"10.86\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.78","rise":"-39.05%","volumn":"8.88\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-39.05%","volumn":"8.49\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.29","rise":"-37.30%","volumn":"7.54\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.71","rise":"-39.29%","volumn":"8.29\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.26","rise":"-40.83%","volumn":"10.14\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"16.68","rise":"-42.82%","volumn":"8.59\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.83","rise":"-45.73%","volumn":"13.13\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.81","rise":"-45.80%","volumn":"10.15\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.95","rise":"-48.75%","volumn":"15.31\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.54","rise":"-53.58%","volumn":"20.12\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.75","rise":"-49.43%","volumn":"18.61\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.83","rise":"-45.73%","volumn":"22.61\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.60","rise":"-43.09%","volumn":"18.20\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"17.34","rise":"-40.56%","volumn":"22.18\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.46","rise":"-40.14%","volumn":"16.22\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.21","rise":"-41.00%","volumn":"16.24\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.85","rise":"-38.81%","volumn":"16.75\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.13","rise":"-37.85%","volumn":"14.11\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.61","rise":"-36.20%","volumn":"17.66\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.22","rise":"-34.11%","volumn":"18.19\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.80","rise":"-38.98%","volumn":"20.72\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.14","rise":"-34.38%","volumn":"21.46\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.75","rise":"-32.29%","volumn":"21.92\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.10","rise":"-27.67%","volumn":"37.95\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.07","rise":"-31.20%","volumn":"38.20\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.68","rise":"-32.53%","volumn":"22.88\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.14","rise":"-34.38%","volumn":"20.13\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.53","rise":"-33.05%","volumn":"14.46\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.75","rise":"-32.29%","volumn":"13.80\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.85","rise":"-31.95%","volumn":"15.13\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.89","rise":"-31.81%","volumn":"15.39\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.67","rise":"-32.57%","volumn":"12.45\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.94","rise":"-31.64%","volumn":"12.19\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.36","rise":"-30.20%","volumn":"16.35\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.29","rise":"-30.44%","volumn":"14.00\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.45","rise":"-29.89%","volumn":"11.43\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"20.56","rise":"-29.52%","volumn":"13.14\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.10","rise":"-31.09%","volumn":"15.31\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.29","rise":"-33.87%","volumn":"15.26\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.10","rise":"-34.52%","volumn":"11.71\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.83","rise":"-38.88%","volumn":"13.76\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.56","rise":"-36.37%","volumn":"13.05\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"19.26","rise":"-33.97%","volumn":"18.63\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.73","rise":"-32.36%","volumn":"13.06\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.19","rise":"-34.21%","volumn":"11.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.20","rise":"-34.18%","volumn":"11.98\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.55","rise":"-36.41%","volumn":"8.49\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.81","rise":"-35.52%","volumn":"8.69\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.15","rise":"-37.78%","volumn":"8.49\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.30","rise":"-37.26%","volumn":"18.82\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.61","rise":"-36.20%","volumn":"14.39\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.09","rise":"-37.98%","volumn":"14.86\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.87","rise":"-42.17%","volumn":"16.13\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.35","rise":"-37.09%","volumn":"17.31\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.25","rise":"-37.44%","volumn":"14.59\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.09","rise":"-37.98%","volumn":"13.40\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.05","rise":"-38.12%","volumn":"9.30\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.75","rise":"-35.72%","volumn":"18.13\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.84","rise":"-35.41%","volumn":"22.08\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.14","rise":"-34.38%","volumn":"24.32\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"19.52","rise":"-33.08%","volumn":"22.48\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.21","rise":"-30.72%","volumn":"21.41\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.18","rise":"-30.82%","volumn":"16.18\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.17","rise":"-30.85%","volumn":"16.51\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.21","rise":"-30.72%","volumn":"11.46\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.66","rise":"-32.60%","volumn":"11.22\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.06","rise":"-31.23%","volumn":"10.52\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.72","rise":"-32.40%","volumn":"9.43\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.67","rise":"-32.57%","volumn":"10.08\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.70","rise":"-32.46%","volumn":"11.45\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.36","rise":"-33.63%","volumn":"8.42\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.02","rise":"-34.80%","volumn":"13.01\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.36","rise":"-33.63%","volumn":"9.68\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.49","rise":"-33.18%","volumn":"9.02\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.26","rise":"-33.97%","volumn":"6.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.44","rise":"-33.36%","volumn":"8.05\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.92","rise":"-35.14%","volumn":"9.05\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.22","rise":"-37.54%","volumn":"10.06\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.85","rise":"-35.38%","volumn":"13.37\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.25","rise":"-34.01%","volumn":"21.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.11","rise":"-34.49%","volumn":"12.49\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.97","rise":"-31.54%","volumn":"27.21\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"-28.87%","volumn":"46.52\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"-26.43%","volumn":"54.19\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.86","rise":"-28.49%","volumn":"34.61\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.82","rise":"-28.63%","volumn":"32.88\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.00","rise":"-28.01%","volumn":"33.44\u4e07","time":"06\/06"}]}}}

21.18
0.86%
20.95
-0.25%
20.71
-1.36%
20.48
-2.46%
20.25
-3.57%

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

21.73
9.86%
21.24
7.38%
20.75
4.90%
20.26
2.43%
19.77
-0.05%

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

21.46
8.82%
20.65
4.72%
19.84
0.61%
19.03
-3.50%
18.22
-7.61%

2024/05/10
2024/06/06

31.75
8.84%
27.20
-6.76%
22.64
-22.37%
18.09
-37.98%
13.54
-53.58%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- 6月7日晚间利好消息一览（名单）
  7小时前
- 全志科技融资融券数据-06月06日
  16小时前
查看更多资讯

查看全志科技更多内容

数据由九方智投提供

珠海全志科技股份有限公司

• 珠海全志科技股份有限公司( 全志 )在此特别提醒访问本网站的用户或浏览者认真阅读、充分理解下列条款。您的登陆和使用行为视为您接受下列条款并受其约束,包括全志后...

allwinnertech.com

(300458)股吧全志科技怎么样分析讨论社区东方财富网

全志科技(300458)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 A股市场人气排名第 274 ...

mguba.eastmoney.com 2月18日

全志科技(300458) 股票价格行情走势图东方财富网

提供全志科技(300458)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及全志科技(300458)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

全志科技

为你推荐

全志科技(300458) 股票行情,行情首页

中财网提供全志科技(300458)实时行情动态分析,全面报道全志科技(300458)基本资料及重大新闻、行业资讯,浏览全志科技(300458)财务数据、行情数据,公司公告,重大事件。...

中财网

全志科技.300458最新消息公告,内幕负面股票新闻股闻快讯

全志科技.300458最新消息公告,内幕负面股票新闻,利好利空消息_股闻快讯最新最全个股消息-散户大家庭旗下股票代码/名称/拼音: 板块个股新闻 全志科技.300458最新消息...

news.shdjt.com 5月31日

全志科技财报

全志科技(300458)周评:本周跌1.16%,主力资金合计净流出2336.19万...

证券之星消息,截至2024年6月7日收盘,全志科技(300458)报收于20.51元,较上周的20.75元下跌1.16%。本周,全志科技6月3日盘中最高价报21.88元。6月...

证券之星股票频道昨天 21:03

全志科技(300458) 股票行情证券之星

证券之星提供全志科技(300458)股票行情,实时分析,全志科技(300458)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,全志科技(300458)个股资料全面解读尽在证...

股票行情

没有更多结果了~

意见反馈
页面反馈