诚迈科技股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐诚迈科技有限公司诚迈科技最新消息诚迈科技官网诚迈科技董事长诚迈科技有限公司官网诚迈科技股吧诚迈科技官网首页南京诚迈科技有限公司武汉诚迈科技有限公司 300598诚迈科技最新消息

锐迈科技股份有限公司_企业信息

成立时间：2011-04-22
注册资本：46065.2616万人民币
设计、开发、生产和销售为家居企业配套的精密机械装置及电动床，从事线性驱动器、电子元器件的生产、销售及进出口业务（不涉及国营贸易管理商品，涉及配额、许可证管理商品的，按国家有关规定办理申请），并提供相关技术咨询服务。道路普通货物运输，货物专用运输（集装箱）。家具配件、成品沙发、沙发坐具、铁框架及木框架坐具、机械设备及配件、手工具、电动工具的销售、出口业务。（依法须经批准的项目，经相关部门批准后方可开展经营活动）一般项目：金属材料销售（除依法须经批准的项目外，凭营业执照依法自主开展经营活动）

企业信息联系老板企业年报变更记录

4位相关人员

汪剑峰
法人,总经理,董事
XIAO JIANGUO
董事
林建艺
监事
王兵
监事

水滴信用

诚迈科技[300598]

0.34（1.22%）

2024-05-29 15:00:00已收盘（北京时间）

今开
27.64
最高
28.87
市盈率

昨收
27.90
最低
27.38
总市值
61.28亿

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":["28.73","28.40","28.08","27.75","27.42"]},"cyrate":{"o":["2.97%","1.80%","0.63%","-0.55%","-1.72%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.64","rise":"-0.93%","volumn":"160.00","time":"09:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.84","rise":"-0.22%","volumn":"1113.00","time":"09:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.99","rise":"0.32%","volumn":"1642.00","time":"09:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.90","rise":"0.00%","volumn":"2001.00","time":"09:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.90","rise":"0.00%","volumn":"2520.00","time":"09:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.79","rise":"-0.39%","volumn":"2958.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.92","rise":"0.07%","volumn":"3482.00","time":"09:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.92","rise":"0.07%","volumn":"4200.00","time":"09:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.88","rise":"-0.07%","volumn":"4979.00","time":"09:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.88","rise":"-0.07%","volumn":"5334.00","time":"09:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.83","rise":"-0.25%","volumn":"5573.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.72","rise":"-0.65%","volumn":"6071.00","time":"09:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.76","rise":"-0.50%","volumn":"6302.00","time":"09:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.80","rise":"-0.36%","volumn":"6542.00","time":"09:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.80","rise":"-0.36%","volumn":"6715.00","time":"09:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.83","rise":"-0.25%","volumn":"6954.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.66","rise":"-0.86%","volumn":"7839.00","time":"09:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.74","rise":"-0.57%","volumn":"8414.00","time":"09:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.71","rise":"-0.68%","volumn":"8545.00","time":"09:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.74","rise":"-0.57%","volumn":"8787.00","time":"09:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.63","rise":"-0.97%","volumn":"9415.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.65","rise":"-0.90%","volumn":"9835.00","time":"09:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.61","rise":"-1.04%","volumn":"1.04\u4e07","time":"09:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.65","rise":"-0.90%","volumn":"1.08\u4e07","time":"09:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.58","rise":"-1.15%","volumn":"1.13\u4e07","time":"09:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"-1.43%","volumn":"1.20\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"-1.36%","volumn":"1.22\u4e07","time":"09:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.48","rise":"-1.51%","volumn":"1.24\u4e07","time":"09:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"1.27\u4e07","time":"09:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.62","rise":"-1.00%","volumn":"1.31\u4e07","time":"09:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.63","rise":"-0.97%","volumn":"1.32\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"-1.43%","volumn":"1.40\u4e07","time":"10:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.49","rise":"-1.47%","volumn":"1.47\u4e07","time":"10:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.48","rise":"-1.51%","volumn":"1.49\u4e07","time":"10:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.46","rise":"-1.58%","volumn":"1.52\u4e07","time":"10:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"-1.43%","volumn":"1.54\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.49","rise":"-1.47%","volumn":"1.56\u4e07","time":"10:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.44","rise":"-1.65%","volumn":"1.58\u4e07","time":"10:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.43","rise":"-1.68%","volumn":"1.63\u4e07","time":"10:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.42","rise":"-1.72%","volumn":"1.66\u4e07","time":"10:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.44","rise":"-1.65%","volumn":"1.67\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"1.70\u4e07","time":"10:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.63","rise":"-0.97%","volumn":"1.73\u4e07","time":"10:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.63","rise":"-0.97%","volumn":"1.75\u4e07","time":"10:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"1.76\u4e07","time":"10:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.57","rise":"-1.18%","volumn":"1.80\u4e07","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.58","rise":"-1.15%","volumn":"1.81\u4e07","time":"10:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.58","rise":"-1.15%","volumn":"1.83\u4e07","time":"10:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"1.86\u4e07","time":"10:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"1.87\u4e07","time":"10:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"1.89\u4e07","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.54","rise":"-1.29%","volumn":"1.90\u4e07","time":"10:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"1.91\u4e07","time":"10:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"-1.43%","volumn":"1.91\u4e07","time":"10:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"-1.43%","volumn":"1.92\u4e07","time":"10:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.59","rise":"-1.11%","volumn":"1.96\u4e07","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.59","rise":"-1.11%","volumn":"1.96\u4e07","time":"10:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.61","rise":"-1.04%","volumn":"1.99\u4e07","time":"10:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.63","rise":"-0.97%","volumn":"2.00\u4e07","time":"10:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.58","rise":"-1.15%","volumn":"2.01\u4e07","time":"10:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.60","rise":"-1.08%","volumn":"2.02\u4e07","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.56","rise":"-1.22%","volumn":"2.03\u4e07","time":"10:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.54","rise":"-1.29%","volumn":"2.03\u4e07","time":"10:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"2.06\u4e07","time":"10:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"2.06\u4e07","time":"10:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"2.07\u4e07","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"2.08\u4e07","time":"10:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"-1.36%","volumn":"2.09\u4e07","time":"10:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"2.10\u4e07","time":"10:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"2.11\u4e07","time":"10:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.54","rise":"-1.29%","volumn":"2.11\u4e07","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"-1.36%","volumn":"2.12\u4e07","time":"10:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"2.12\u4e07","time":"10:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"-1.36%","volumn":"2.13\u4e07","time":"10:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"-1.43%","volumn":"2.14\u4e07","time":"10:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.47","rise":"-1.54%","volumn":"2.16\u4e07","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"2.20\u4e07","time":"10:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.49","rise":"-1.47%","volumn":"2.21\u4e07","time":"10:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.53","rise":"-1.33%","volumn":"2.21\u4e07","time":"10:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"-1.40%","volumn":"2.22\u4e07","time":"10:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"-1.36%","volumn":"2.22\u4e07","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"-1.36%","volumn":"2.23\u4e07","time":"10:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"-1.25%","volumn":"2.25\u4e07","time":"10:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.56","rise":"-1.22%","volumn":"2.27\u4e07","time":"10:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.57","rise":"-1.18%","volumn":"2.29\u4e07","time":"10:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.71","rise":"-0.68%","volumn":"2.34\u4e07","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.50","rise":"2.15%","volumn":"2.64\u4e07","time":"10:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.30","rise":"1.43%","volumn":"2.94\u4e07","time":"10:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.73","rise":"2.97%","volumn":"3.33\u4e07","time":"10:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.54","rise":"2.29%","volumn":"3.55\u4e07","time":"10:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.63","rise":"2.62%","volumn":"3.69\u4e07","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.50","rise":"2.15%","volumn":"3.78\u4e07","time":"11:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.46","rise":"2.01%","volumn":"3.82\u4e07","time":"11:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.40","rise":"1.79%","volumn":"3.85\u4e07","time":"11:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.23","rise":"1.18%","volumn":"3.90\u4e07","time":"11:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.33","rise":"1.54%","volumn":"3.92\u4e07","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.29","rise":"1.40%","volumn":"3.95\u4e07","time":"11:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.30","rise":"1.43%","volumn":"3.98\u4e07","time":"11:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.30","rise":"1.43%","volumn":"4.04\u4e07","time":"11:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.25","rise":"1.25%","volumn":"4.08\u4e07","time":"11:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.18","rise":"1.00%","volumn":"4.14\u4e07","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.18","rise":"1.00%","volumn":"4.15\u4e07","time":"11:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.13","rise":"0.82%","volumn":"4.17\u4e07","time":"11:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.16","rise":"0.93%","volumn":"4.18\u4e07","time":"11:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.19","rise":"1.04%","volumn":"4.21\u4e07","time":"11:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.21","rise":"1.11%","volumn":"4.23\u4e07","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.19","rise":"1.04%","volumn":"4.24\u4e07","time":"11:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.16","rise":"0.93%","volumn":"4.26\u4e07","time":"11:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.18","rise":"1.00%","volumn":"4.27\u4e07","time":"11:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.16","rise":"0.93%","volumn":"4.28\u4e07","time":"11:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.16","rise":"0.93%","volumn":"4.28\u4e07","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.16","rise":"0.93%","volumn":"4.29\u4e07","time":"11:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.05","rise":"0.54%","volumn":"4.32\u4e07","time":"11:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.08","rise":"0.65%","volumn":"4.33\u4e07","time":"11:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.34\u4e07","time":"11:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.34\u4e07","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.35\u4e07","time":"11:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.36\u4e07","time":"11:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.13","rise":"0.82%","volumn":"4.36\u4e07","time":"11:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.16","rise":"0.93%","volumn":"4.37\u4e07","time":"11:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.19","rise":"1.04%","volumn":"4.37\u4e07","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.22","rise":"1.15%","volumn":"4.40\u4e07","time":"13:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"4.41\u4e07","time":"13:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"4.42\u4e07","time":"13:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"4.43\u4e07","time":"13:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.29","rise":"1.40%","volumn":"4.45\u4e07","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"4.46\u4e07","time":"13:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"4.47\u4e07","time":"13:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.20","rise":"1.08%","volumn":"4.48\u4e07","time":"13:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.19","rise":"1.04%","volumn":"4.50\u4e07","time":"13:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.17","rise":"0.97%","volumn":"4.51\u4e07","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.15","rise":"0.90%","volumn":"4.51\u4e07","time":"13:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.13","rise":"0.82%","volumn":"4.52\u4e07","time":"13:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.13","rise":"0.82%","volumn":"4.52\u4e07","time":"13:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.14","rise":"0.86%","volumn":"4.53\u4e07","time":"13:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.12","rise":"0.79%","volumn":"4.53\u4e07","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.54\u4e07","time":"13:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.54\u4e07","time":"13:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.54\u4e07","time":"13:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.55\u4e07","time":"13:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.56\u4e07","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.11","rise":"0.75%","volumn":"4.58\u4e07","time":"13:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.58\u4e07","time":"13:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.59\u4e07","time":"13:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.59\u4e07","time":"13:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"4.60\u4e07","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.08","rise":"0.65%","volumn":"4.61\u4e07","time":"13:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.07","rise":"0.61%","volumn":"4.61\u4e07","time":"13:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.03","rise":"0.47%","volumn":"4.63\u4e07","time":"13:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.06","rise":"0.57%","volumn":"4.63\u4e07","time":"13:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.14","rise":"0.86%","volumn":"4.65\u4e07","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.13","rise":"0.82%","volumn":"4.65\u4e07","time":"13:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.65\u4e07","time":"13:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.10","rise":"0.72%","volumn":"4.66\u4e07","time":"13:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.08","rise":"0.65%","volumn":"4.66\u4e07","time":"13:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.07","rise":"0.61%","volumn":"4.67\u4e07","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.07","rise":"0.61%","volumn":"4.68\u4e07","time":"13:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.07","rise":"0.61%","volumn":"4.68\u4e07","time":"13:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.05","rise":"0.54%","volumn":"4.70\u4e07","time":"13:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.96","rise":"0.22%","volumn":"4.72\u4e07","time":"13:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.93","rise":"0.11%","volumn":"4.72\u4e07","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.90","rise":"0.00%","volumn":"4.74\u4e07","time":"13:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.91","rise":"0.04%","volumn":"4.75\u4e07","time":"13:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.94","rise":"0.14%","volumn":"4.76\u4e07","time":"13:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.91","rise":"0.04%","volumn":"4.76\u4e07","time":"13:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.92","rise":"0.07%","volumn":"4.76\u4e07","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.91","rise":"0.04%","volumn":"4.77\u4e07","time":"13:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.95","rise":"0.18%","volumn":"4.77\u4e07","time":"13:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.98","rise":"0.29%","volumn":"4.77\u4e07","time":"13:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.99","rise":"0.32%","volumn":"4.78\u4e07","time":"13:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.02","rise":"0.43%","volumn":"4.79\u4e07","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.02","rise":"0.43%","volumn":"4.81\u4e07","time":"13:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.00","rise":"0.36%","volumn":"4.82\u4e07","time":"13:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.03","rise":"0.47%","volumn":"4.82\u4e07","time":"13:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.01","rise":"0.39%","volumn":"4.83\u4e07","time":"13:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.00","rise":"0.36%","volumn":"4.84\u4e07","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.01","rise":"0.39%","volumn":"4.84\u4e07","time":"13:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.00","rise":"0.36%","volumn":"4.85\u4e07","time":"13:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.99","rise":"0.32%","volumn":"4.85\u4e07","time":"13:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.00","rise":"0.36%","volumn":"4.85\u4e07","time":"13:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.01","rise":"0.39%","volumn":"4.86\u4e07","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.99","rise":"0.32%","volumn":"4.86\u4e07","time":"14:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.97","rise":"0.25%","volumn":"4.86\u4e07","time":"14:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.95","rise":"0.18%","volumn":"4.87\u4e07","time":"14:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.97","rise":"0.25%","volumn":"4.88\u4e07","time":"14:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.95","rise":"0.18%","volumn":"4.89\u4e07","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.93","rise":"0.11%","volumn":"4.89\u4e07","time":"14:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.93","rise":"0.11%","volumn":"4.89\u4e07","time":"14:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.94","rise":"0.14%","volumn":"4.90\u4e07","time":"14:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.94","rise":"0.14%","volumn":"4.90\u4e07","time":"14:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.91","rise":"0.04%","volumn":"4.91\u4e07","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.91","rise":"0.04%","volumn":"4.92\u4e07","time":"14:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.93","rise":"0.11%","volumn":"4.93\u4e07","time":"14:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.92","rise":"0.07%","volumn":"4.93\u4e07","time":"14:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.94","rise":"0.14%","volumn":"4.94\u4e07","time":"14:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.96","rise":"0.22%","volumn":"4.94\u4e07","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.94","rise":"0.14%","volumn":"4.95\u4e07","time":"14:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.95","rise":"0.18%","volumn":"4.95\u4e07","time":"14:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.97","rise":"0.25%","volumn":"4.95\u4e07","time":"14:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.02","rise":"0.43%","volumn":"4.97\u4e07","time":"14:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.05","rise":"0.54%","volumn":"4.98\u4e07","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.05","rise":"0.54%","volumn":"5.00\u4e07","time":"14:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.05","rise":"0.54%","volumn":"5.00\u4e07","time":"14:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.06","rise":"0.57%","volumn":"5.03\u4e07","time":"14:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.09","rise":"0.68%","volumn":"5.04\u4e07","time":"14:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.18","rise":"1.00%","volumn":"5.06\u4e07","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.28","rise":"1.36%","volumn":"5.09\u4e07","time":"14:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"5.12\u4e07","time":"14:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.28","rise":"1.36%","volumn":"5.12\u4e07","time":"14:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.27","rise":"1.33%","volumn":"5.15\u4e07","time":"14:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"5.16\u4e07","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"5.16\u4e07","time":"14:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.27","rise":"1.33%","volumn":"5.18\u4e07","time":"14:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.29","rise":"1.40%","volumn":"5.19\u4e07","time":"14:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.28","rise":"1.36%","volumn":"5.21\u4e07","time":"14:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"5.22\u4e07","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.27","rise":"1.33%","volumn":"5.22\u4e07","time":"14:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.29","rise":"1.40%","volumn":"5.23\u4e07","time":"14:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.28","rise":"1.36%","volumn":"5.24\u4e07","time":"14:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.27","rise":"1.33%","volumn":"5.25\u4e07","time":"14:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"5.26\u4e07","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.22","rise":"1.15%","volumn":"5.27\u4e07","time":"14:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.15","rise":"0.90%","volumn":"5.30\u4e07","time":"14:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.12","rise":"0.79%","volumn":"5.31\u4e07","time":"14:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.12","rise":"0.79%","volumn":"5.32\u4e07","time":"14:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.15","rise":"0.90%","volumn":"5.34\u4e07","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.22","rise":"1.15%","volumn":"5.35\u4e07","time":"14:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.18","rise":"1.00%","volumn":"5.37\u4e07","time":"14:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"5.38\u4e07","time":"14:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.26","rise":"1.29%","volumn":"5.40\u4e07","time":"14:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"5.41\u4e07","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.20","rise":"1.08%","volumn":"5.43\u4e07","time":"14:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.20","rise":"1.08%","volumn":"5.45\u4e07","time":"14:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.20","rise":"1.08%","volumn":"5.47\u4e07","time":"14:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.22","rise":"1.15%","volumn":"5.48\u4e07","time":"14:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"5.50\u4e07","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.25","rise":"1.25%","volumn":"5.54\u4e07","time":"14:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.25","rise":"1.25%","volumn":"5.58\u4e07","time":"14:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.25","rise":"1.25%","volumn":"5.58\u4e07","time":"14:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.25","rise":"1.25%","volumn":"5.58\u4e07","time":"14:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.24","rise":"1.22%","volumn":"5.63\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/22","05\/23","05\/24","05\/27","05\/28"]},"cy":{"o":["30.37","29.71","29.05","28.39","27.73"]},"cyrate":{"o":["1.57%","-0.64%","-2.84%","-5.05%","-7.25%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.90","rise":"0","volumn":"5306.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.63","rise":"-0.93%","volumn":"3977.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.80","rise":"-0.36%","volumn":"2544.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.00","rise":"0.33%","volumn":"1985.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.10","rise":"0.64%","volumn":"1851.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.98","rise":"0.26%","volumn":"1049.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.98","rise":"0.26%","volumn":"1067.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.87","rise":"-0.10%","volumn":"647.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.83","rise":"-0.23%","volumn":"955.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.91","rise":"0.03%","volumn":"646.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.87","rise":"-0.10%","volumn":"518.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.82","rise":"-0.28%","volumn":"498.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.83","rise":"-0.26%","volumn":"1271.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.87","rise":"-0.13%","volumn":"689.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.91","rise":"0.03%","volumn":"461.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.86","rise":"-0.15%","volumn":"392.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"0.21%","volumn":"518.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.94","rise":"0.13%","volumn":"331.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.84","rise":"-0.21%","volumn":"370.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.85","rise":"-0.18%","volumn":"260.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.83","rise":"-0.23%","volumn":"139.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.87","rise":"-0.13%","volumn":"317.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.93","rise":"0.08%","volumn":"255.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.93","rise":"0.08%","volumn":"192.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.90","rise":"0.00%","volumn":"199.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.93","rise":"0.10%","volumn":"347.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.93","rise":"0.08%","volumn":"460.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.96","rise":"0.18%","volumn":"1021.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.92","rise":"0.05%","volumn":"331.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.84","rise":"-0.21%","volumn":"577.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.92","rise":"0.05%","volumn":"362.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.93","rise":"0.08%","volumn":"318.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.00","rise":"0.33%","volumn":"741.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"0.23%","volumn":"317.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.00","rise":"0.31%","volumn":"633.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"0.23%","volumn":"782.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"0.23%","volumn":"505.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.94","rise":"0.13%","volumn":"393.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.00","rise":"0.31%","volumn":"526.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.95","rise":"0.15%","volumn":"649.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.95","rise":"0.15%","volumn":"281.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.90","rise":"-0.03%","volumn":"724.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.90","rise":"-0.03%","volumn":"456.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.90","rise":"-0.03%","volumn":"617.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.92","rise":"0.05%","volumn":"478.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.93","rise":"0.08%","volumn":"593.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"0.23%","volumn":"1312.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"0.23%","volumn":"1332.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.32","rise":"1.39%","volumn":"7190.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.35","rise":"1.49%","volumn":"3015.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.22","rise":"1.05%","volumn":"1675.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.03","rise":"0.44%","volumn":"2189.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.87","rise":"-0.13%","volumn":"2264.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.06","rise":"0.51%","volumn":"763.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.95","rise":"0.15%","volumn":"814.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.08","rise":"0.59%","volumn":"1016.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.03","rise":"0.41%","volumn":"988.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.96","rise":"0.18%","volumn":"477.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.97","rise":"0.21%","volumn":"594.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.98","rise":"0.26%","volumn":"392.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.95","rise":"0.15%","volumn":"619.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.94","rise":"0.13%","volumn":"565.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.96","rise":"0.18%","volumn":"285.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.97","rise":"0.23%","volumn":"178.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.93","rise":"0.08%","volumn":"360.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.20","rise":"0.98%","volumn":"1878.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.18","rise":"0.93%","volumn":"548.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.17","rise":"0.90%","volumn":"498.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.15","rise":"0.82%","volumn":"864.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.24","rise":"1.11%","volumn":"861.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.17","rise":"0.90%","volumn":"501.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.24","rise":"1.11%","volumn":"867.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.37","rise":"1.57%","volumn":"2063.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.30","rise":"1.31%","volumn":"791.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.27","rise":"1.23%","volumn":"1058.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.26","rise":"1.18%","volumn":"1047.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.14","rise":"0.80%","volumn":"848.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.19","rise":"0.95%","volumn":"480.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.13","rise":"0.75%","volumn":"480.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.05","rise":"0.49%","volumn":"538.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.99","rise":"0.28%","volumn":"843.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.95","rise":"0.15%","volumn":"577.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.94","rise":"0.13%","volumn":"662.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.91","rise":"0.03%","volumn":"592.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.94","rise":"0.13%","volumn":"450.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.96","rise":"0.18%","volumn":"327.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.99","rise":"0.28%","volumn":"539.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.00","rise":"0.33%","volumn":"393.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.07","rise":"0.54%","volumn":"523.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.07","rise":"0.57%","volumn":"683.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.00","rise":"0.31%","volumn":"1393.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.90","rise":"-0.03%","volumn":"2135.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.87","rise":"-0.10%","volumn":"1579.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.86","rise":"-0.15%","volumn":"800.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.87","rise":"-0.10%","volumn":"1014.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.87","rise":"-0.13%","volumn":"1130.00","time":"15:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.90","rise":"-0.03%","volumn":"3834.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.78","rise":"-0.41%","volumn":"1478.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"-0.77%","volumn":"1258.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.59","rise":"-1.05%","volumn":"1863.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.41","rise":"-1.65%","volumn":"2637.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.37","rise":"-1.78%","volumn":"1615.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.30","rise":"-2.03%","volumn":"945.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.23","rise":"-2.24%","volumn":"2047.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.13","rise":"-2.57%","volumn":"2332.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.99","rise":"-3.06%","volumn":"2043.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.99","rise":"-3.06%","volumn":"1971.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.93","rise":"-3.27%","volumn":"1365.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.88","rise":"-3.42%","volumn":"1077.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.83","rise":"-3.60%","volumn":"901.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.00","rise":"-3.04%","volumn":"2337.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.97","rise":"-3.14%","volumn":"881.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.93","rise":"-3.24%","volumn":"455.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.87","rise":"-3.45%","volumn":"305.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.97","rise":"-3.11%","volumn":"263.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.94","rise":"-3.22%","volumn":"283.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.99","rise":"-3.06%","volumn":"276.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.10","rise":"-2.68%","volumn":"652.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.15","rise":"-2.52%","volumn":"92.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.08","rise":"-2.75%","volumn":"493.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.07","rise":"-2.78%","volumn":"251.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.97","rise":"-3.14%","volumn":"312.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.90","rise":"-3.37%","volumn":"610.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.88","rise":"-3.42%","volumn":"427.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.96","rise":"-3.16%","volumn":"379.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.90","rise":"-3.37%","volumn":"277.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.82","rise":"-3.63%","volumn":"458.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.89","rise":"-3.40%","volumn":"554.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.85","rise":"-3.52%","volumn":"343.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.84","rise":"-3.55%","volumn":"475.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.84","rise":"-3.55%","volumn":"679.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.75","rise":"-3.86%","volumn":"912.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.77","rise":"-3.81%","volumn":"228.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.80","rise":"-3.68%","volumn":"179.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.78","rise":"-3.76%","volumn":"223.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.81","rise":"-3.65%","volumn":"252.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.73","rise":"-3.91%","volumn":"1002.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.70","rise":"-4.01%","volumn":"447.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.61","rise":"-4.32%","volumn":"1117.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.73","rise":"-3.91%","volumn":"1749.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.71","rise":"-3.99%","volumn":"577.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.71","rise":"-3.99%","volumn":"734.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.68","rise":"-4.09%","volumn":"949.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.68","rise":"-4.09%","volumn":"1223.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.19","rise":"-5.74%","volumn":"3552.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.13","rise":"-5.94%","volumn":"1647.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.92","rise":"-6.64%","volumn":"3386.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.90","rise":"-6.69%","volumn":"1944.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.15","rise":"-5.87%","volumn":"1009.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.02","rise":"-6.30%","volumn":"741.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-6.48%","volumn":"1114.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.88","rise":"-6.77%","volumn":"712.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.78","rise":"-7.10%","volumn":"1027.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.79","rise":"-7.07%","volumn":"574.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.78","rise":"-7.10%","volumn":"519.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.79","rise":"-7.07%","volumn":"370.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.81","rise":"-7.00%","volumn":"370.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.87","rise":"-6.82%","volumn":"515.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.83","rise":"-6.95%","volumn":"408.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.81","rise":"-7.00%","volumn":"384.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.84","rise":"-6.89%","volumn":"84.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.84","rise":"-6.89%","volumn":"130.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.76","rise":"-7.18%","volumn":"682.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.75","rise":"-7.20%","volumn":"727.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.76","rise":"-7.18%","volumn":"389.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.81","rise":"-7.00%","volumn":"124.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.76","rise":"-7.18%","volumn":"263.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.80","rise":"-7.05%","volumn":"102.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.73","rise":"-7.25%","volumn":"241.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.93","rise":"-6.61%","volumn":"386.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.99","rise":"-6.41%","volumn":"323.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.88","rise":"-6.77%","volumn":"498.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.89","rise":"-6.74%","volumn":"846.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.93","rise":"-6.61%","volumn":"422.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-6.46%","volumn":"234.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.92","rise":"-6.64%","volumn":"168.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.91","rise":"-6.66%","volumn":"188.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.95","rise":"-6.53%","volumn":"362.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.93","rise":"-6.61%","volumn":"293.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.93","rise":"-6.59%","volumn":"209.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.14","rise":"-5.89%","volumn":"933.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.25","rise":"-5.53%","volumn":"863.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.22","rise":"-5.63%","volumn":"533.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.34","rise":"-5.22%","volumn":"545.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.37","rise":"-5.15%","volumn":"572.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.40","rise":"-5.02%","volumn":"432.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.45","rise":"-4.86%","volumn":"639.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.49","rise":"-4.73%","volumn":"234.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.44","rise":"-4.89%","volumn":"746.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.42","rise":"-4.97%","volumn":"494.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.42","rise":"-4.97%","volumn":"1014.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.43","rise":"-4.94%","volumn":"1089.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.04","rise":"-6.23%","volumn":"2179.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.00","rise":"-6.38%","volumn":"1087.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.00","rise":"-6.35%","volumn":"1443.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.33","rise":"-5.25%","volumn":"1284.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.55","rise":"-4.53%","volumn":"1508.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.55","rise":"-4.53%","volumn":"1318.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.49","rise":"-4.73%","volumn":"791.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.52","rise":"-4.63%","volumn":"610.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.33","rise":"-5.25%","volumn":"517.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.31","rise":"-5.33%","volumn":"470.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.28","rise":"-5.43%","volumn":"318.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.28","rise":"-5.43%","volumn":"418.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.22","rise":"-5.63%","volumn":"288.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.20","rise":"-5.71%","volumn":"306.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.17","rise":"-5.81%","volumn":"360.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.13","rise":"-5.94%","volumn":"330.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.08","rise":"-6.10%","volumn":"473.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.13","rise":"-5.94%","volumn":"516.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.14","rise":"-5.89%","volumn":"129.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.13","rise":"-5.92%","volumn":"326.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.13","rise":"-5.94%","volumn":"247.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.11","rise":"-5.99%","volumn":"177.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.14","rise":"-5.89%","volumn":"296.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.12","rise":"-5.97%","volumn":"210.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"-6.07%","volumn":"104.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.10","rise":"-6.05%","volumn":"158.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.01","rise":"-6.33%","volumn":"680.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.99","rise":"-6.41%","volumn":"367.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.98","rise":"-6.43%","volumn":"588.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.99","rise":"-6.41%","volumn":"140.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.00","rise":"-6.35%","volumn":"246.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.06","rise":"-6.17%","volumn":"280.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.00","rise":"-6.35%","volumn":"476.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"-6.07%","volumn":"443.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.03","rise":"-6.28%","volumn":"162.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.97","rise":"-6.48%","volumn":"363.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-6.69%","volumn":"409.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.96","rise":"-6.51%","volumn":"236.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.85","rise":"-6.87%","volumn":"1011.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.85","rise":"-6.87%","volumn":"457.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.82","rise":"-6.97%","volumn":"395.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.87","rise":"-6.79%","volumn":"511.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-6.71%","volumn":"520.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-6.71%","volumn":"680.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.94","rise":"-6.56%","volumn":"757.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-6.69%","volumn":"535.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.85","rise":"-6.87%","volumn":"863.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-6.71%","volumn":"734.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/26","2024\/05\/28"]},"cy":{"o":["30.27","29.67","29.08","28.49","27.90"]},"cyrate":{"o":["6.35%","4.27%","2.19%","0.11%","-1.97%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.46","rise":"0","volumn":"3.77\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.40","rise":"3.30%","volumn":"4.51\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.37","rise":"3.19%","volumn":"4.11\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.64","rise":"4.16%","volumn":"3.33\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.60","rise":"4.00%","volumn":"2.56\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.74","rise":"1.00%","volumn":"2.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"2.87%","volumn":"2.32\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.66","rise":"0.70%","volumn":"2.44\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.11","rise":"-1.22%","volumn":"2.30\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.50","rise":"0.14%","volumn":"1.73\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.23","rise":"-0.78%","volumn":"2.61\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"27.95","rise":"-1.78%","volumn":"2.43\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.58","rise":"0.43%","volumn":"2.61\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"2.22%","volumn":"4.06\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.27","rise":"6.35%","volumn":"8.11\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"5.33%","volumn":"4.02\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.87","rise":"4.95%","volumn":"5.03\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.68","rise":"0.78%","volumn":"4.58\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.43","rise":"-0.11%","volumn":"3.30\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-1.97%","volumn":"2.67\u4e07","time":"05\/28"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/31","2024\/05\/28"]},"cy":{"o":["42.48","37.51","32.54","27.57","22.60"]},"cyrate":{"o":["10.51%","-2.42%","-15.35%","-28.28%","-41.20%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.44","rise":"0","volumn":"8.14\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.60","rise":"0.40%","volumn":"5.99\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"39.73","rise":"3.34%","volumn":"9.90\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"38.81","rise":"0.94%","volumn":"6.87\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.06%","volumn":"6.78\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"37.87","rise":"-1.48%","volumn":"4.29\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"37.64","rise":"-2.08%","volumn":"4.81\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"38.07","rise":"-0.96%","volumn":"4.68\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"39.07","rise":"1.64%","volumn":"6.92\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.21","rise":"4.58%","volumn":"12.86\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"38.93","rise":"1.26%","volumn":"8.57\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"38.59","rise":"0.38%","volumn":"6.14\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"38.87","rise":"1.12%","volumn":"6.02\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"39.62","rise":"3.06%","volumn":"6.07\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"39.15","rise":"1.84%","volumn":"4.99\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"37.57","rise":"-2.26%","volumn":"5.49\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.45","rise":"-7.78%","volumn":"5.02\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.80","rise":"-6.88%","volumn":"2.54\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"35.10","rise":"-8.71%","volumn":"3.43\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"35.06","rise":"-8.81%","volumn":"2.92\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"35.43","rise":"-7.84%","volumn":"3.74\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"37.23","rise":"-3.16%","volumn":"7.61\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"38.41","rise":"-0.10%","volumn":"7.45\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"37.14","rise":"-3.38%","volumn":"5.24\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"37.01","rise":"-3.72%","volumn":"3.64\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"36.13","rise":"-6.02%","volumn":"3.84\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"38.70","rise":"0.66%","volumn":"9.27\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.80","rise":"0.92%","volumn":"6.80\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"37.92","rise":"-1.36%","volumn":"4.64\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"37.77","rise":"-1.74%","volumn":"4.55\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"38.57","rise":"0.34%","volumn":"5.39\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"38.31","rise":"-0.36%","volumn":"3.33\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"39.33","rise":"2.30%","volumn":"6.19\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.27","rise":"-0.46%","volumn":"4.37\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"37.64","rise":"-2.10%","volumn":"2.74\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"37.40","rise":"-2.72%","volumn":"2.78\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.43","rise":"-2.64%","volumn":"2.13\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.15","rise":"-0.76%","volumn":"2.68\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.73","rise":"0.74%","volumn":"3.40\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"38.18","rise":"-0.68%","volumn":"6.41\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.07","rise":"-0.98%","volumn":"4.53\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"38.48","rise":"0.10%","volumn":"3.84\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"40.96","rise":"6.54%","volumn":"12.79\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"41.30","rise":"7.42%","volumn":"8.05\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"40.44","rise":"5.18%","volumn":"5.95\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"40.64","rise":"5.70%","volumn":"5.91\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"42.48","rise":"10.51%","volumn":"11.75\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"41.07","rise":"6.82%","volumn":"7.69\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"40.83","rise":"6.20%","volumn":"6.46\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"40.72","rise":"5.92%","volumn":"4.24\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"40.72","rise":"5.92%","volumn":"7.38\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"40.17","rise":"4.48%","volumn":"5.43\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"37.43","rise":"-2.64%","volumn":"7.29\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"36.04","rise":"-6.24%","volumn":"4.41\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"36.14","rise":"-5.98%","volumn":"2.89\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.11","rise":"-8.67%","volumn":"3.13\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"34.84","rise":"-9.37%","volumn":"2.44\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.76","rise":"-6.98%","volumn":"2.82\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"34.93","rise":"-9.15%","volumn":"2.68\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"35.70","rise":"-7.12%","volumn":"4.01\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"34.20","rise":"-11.03%","volumn":"3.32\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.70","rise":"-9.73%","volumn":"3.50\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"35.65","rise":"-7.26%","volumn":"3.55\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"37.30","rise":"-2.98%","volumn":"7.80\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"37.91","rise":"-1.38%","volumn":"6.32\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"37.44","rise":"-2.62%","volumn":"5.14\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"38.80","rise":"0.92%","volumn":"9.73\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"37.95","rise":"-1.28%","volumn":"8.41\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"38.49","rise":"0.12%","volumn":"8.27\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.44","rise":"-2.62%","volumn":"5.93\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"38.90","rise":"1.18%","volumn":"9.96\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"38.53","rise":"0.22%","volumn":"7.34\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.09","rise":"-0.92%","volumn":"5.41\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.45","rise":"-5.18%","volumn":"6.46\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.82","rise":"-6.82%","volumn":"4.87\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.80","rise":"-6.88%","volumn":"3.84\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.79","rise":"-6.90%","volumn":"2.77\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"34.44","rise":"-10.43%","volumn":"3.98\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"33.57","rise":"-12.69%","volumn":"3.67\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"33.67","rise":"-12.41%","volumn":"2.37\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"34.74","rise":"-9.65%","volumn":"3.44\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"38.88","rise":"1.14%","volumn":"18.01\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.02%","volumn":"12.42\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.41","rise":"-5.28%","volumn":"7.31\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.38","rise":"-5.36%","volumn":"5.63\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.76","rise":"-4.38%","volumn":"6.30\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.88","rise":"1.14%","volumn":"15.33\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.37","rise":"-0.18%","volumn":"9.44\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"38.07","rise":"-0.98%","volumn":"5.62\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"37.70","rise":"-1.94%","volumn":"6.50\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"37.43","rise":"-2.64%","volumn":"8.98\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.98","rise":"-3.80%","volumn":"5.58\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.41","rise":"-5.30%","volumn":"6.22\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.38","rise":"-7.96%","volumn":"5.66\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.07","rise":"-11.37%","volumn":"4.53\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"33.66","rise":"-12.45%","volumn":"3.24\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.84","rise":"-11.99%","volumn":"4.74\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"35.10","rise":"-8.71%","volumn":"6.76\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"35.17","rise":"-8.53%","volumn":"5.49\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"34.60","rise":"-9.99%","volumn":"4.49\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.45","rise":"-7.78%","volumn":"5.08\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.50","rise":"-7.64%","volumn":"4.70\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.94","rise":"-9.13%","volumn":"3.09\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.39","rise":"-10.55%","volumn":"3.66\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"35.35","rise":"-8.04%","volumn":"4.17\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"35.78","rise":"-6.92%","volumn":"4.50\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.22","rise":"-5.78%","volumn":"4.96\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.61","rise":"-4.76%","volumn":"6.13\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.13","rise":"-6.02%","volumn":"5.04\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"35.68","rise":"-7.18%","volumn":"3.13\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"37.51","rise":"-2.44%","volumn":"9.73\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"38.82","rise":"0.98%","volumn":"13.00\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"38.22","rise":"-0.58%","volumn":"9.78\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"38.35","rise":"-0.24%","volumn":"8.79\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"38.11","rise":"-0.88%","volumn":"5.25\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"38.44","rise":"0.00%","volumn":"5.14\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"37.37","rise":"-2.78%","volumn":"5.67\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.70","rise":"-4.54%","volumn":"4.39\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"37.11","rise":"-3.48%","volumn":"4.29\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"35.47","rise":"-7.72%","volumn":"5.53\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"36.24","rise":"-5.74%","volumn":"4.25\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"35.87","rise":"-6.68%","volumn":"3.53\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.82","rise":"-6.82%","volumn":"3.29\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.39","rise":"-7.94%","volumn":"3.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.44","rise":"-5.22%","volumn":"5.49\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.97","rise":"-3.84%","volumn":"6.79\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.50","rise":"-7.64%","volumn":"4.92\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"34.95","rise":"-9.09%","volumn":"3.87\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.45","rise":"-7.78%","volumn":"3.32\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.47","rise":"-5.12%","volumn":"6.86\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.72","rise":"-4.48%","volumn":"5.39\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.39","rise":"-5.34%","volumn":"4.10\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"35.68","rise":"-7.18%","volumn":"3.82\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.15","rise":"-8.57%","volumn":"3.06\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"34.97","rise":"-9.05%","volumn":"3.22\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"33.36","rise":"-13.23%","volumn":"5.60\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"33.89","rise":"-11.85%","volumn":"2.95\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"33.04","rise":"-14.07%","volumn":"2.56\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"32.98","rise":"-14.21%","volumn":"3.28\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"32.11","rise":"-16.47%","volumn":"3.41\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"31.99","rise":"-16.79%","volumn":"1.87\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"31.07","rise":"-19.17%","volumn":"2.23\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.18","rise":"-16.29%","volumn":"3.51\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"32.40","rise":"-15.71%","volumn":"3.02\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"32.94","rise":"-14.33%","volumn":"3.16\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"32.50","rise":"-15.47%","volumn":"2.13\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"33.10","rise":"-13.89%","volumn":"2.82\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.34","rise":"-13.27%","volumn":"5.31\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"32.24","rise":"-16.15%","volumn":"3.69\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.13","rise":"-16.43%","volumn":"2.55\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.54","rise":"-12.77%","volumn":"5.83\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.32","rise":"-15.93%","volumn":"3.36\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"33.90","rise":"-11.81%","volumn":"7.01\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"33.87","rise":"-11.89%","volumn":"6.92\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"33.34","rise":"-13.29%","volumn":"3.50\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"32.91","rise":"-14.39%","volumn":"3.79\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"32.01","rise":"-16.73%","volumn":"2.50\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"32.06","rise":"-16.61%","volumn":"3.87\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.38","rise":"-20.97%","volumn":"3.24\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-27.94%","volumn":"4.21\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"28.00","rise":"-27.16%","volumn":"2.41\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-26.48%","volumn":"3.17\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.32","rise":"-18.53%","volumn":"8.25\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"30.15","rise":"-21.57%","volumn":"5.10\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.83","rise":"-25.01%","volumn":"2.99\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.11","rise":"-26.88%","volumn":"2.64\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"27.63","rise":"-28.12%","volumn":"3.86\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"27.86","rise":"-27.54%","volumn":"3.60\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"26.14","rise":"-32.00%","volumn":"3.95\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"22.60","rise":"-41.20%","volumn":"6.33\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.10","rise":"-37.30%","volumn":"5.20\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"24.51","rise":"-36.24%","volumn":"4.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"26.12","rise":"-32.06%","volumn":"4.72\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"27.14","rise":"-29.40%","volumn":"4.88\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"28.76","rise":"-25.20%","volumn":"7.43\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.19","rise":"-26.68%","volumn":"6.84\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"29.07","rise":"-24.37%","volumn":"6.88\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"30.29","rise":"-21.21%","volumn":"7.25\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"29.80","rise":"-22.47%","volumn":"6.96\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"30.63","rise":"-20.33%","volumn":"6.63\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.27","rise":"-26.46%","volumn":"8.69\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"29.60","rise":"-22.99%","volumn":"5.49\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.86","rise":"-19.73%","volumn":"7.38\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.38","rise":"-18.37%","volumn":"7.77\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.23","rise":"-8.37%","volumn":"21.95\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"33.75","rise":"-12.21%","volumn":"13.92\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.93","rise":"-16.95%","volumn":"10.61\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.70","rise":"-12.35%","volumn":"10.53\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"33.99","rise":"-11.59%","volumn":"10.20\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"33.98","rise":"-11.61%","volumn":"11.00\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"35.27","rise":"-8.26%","volumn":"14.71\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"33.72","rise":"-12.29%","volumn":"10.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"33.38","rise":"-13.17%","volumn":"6.54\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"34.87","rise":"-9.29%","volumn":"9.69\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"34.25","rise":"-10.91%","volumn":"8.76\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.62","rise":"-9.95%","volumn":"6.98\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.94","rise":"-11.71%","volumn":"6.47\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.17","rise":"-13.71%","volumn":"5.83\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.18","rise":"-16.29%","volumn":"5.53\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"31.29","rise":"-18.61%","volumn":"5.78\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"29.28","rise":"-23.83%","volumn":"5.96\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.38","rise":"-20.97%","volumn":"5.23\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"31.60","rise":"-17.79%","volumn":"6.05\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.64","rise":"-17.71%","volumn":"4.42\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.03","rise":"-19.29%","volumn":"3.59\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"30.20","rise":"-21.45%","volumn":"3.08\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.58","rise":"-17.85%","volumn":"7.89\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.44","rise":"-18.21%","volumn":"5.64\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"31.37","rise":"-18.41%","volumn":"5.24\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.22","rise":"-21.39%","volumn":"5.49\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.33","rise":"-23.71%","volumn":"4.40\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"28.49","rise":"-25.90%","volumn":"4.38\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.14","rise":"-32.00%","volumn":"4.88\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.78","rise":"-27.74%","volumn":"3.83\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.03","rise":"-27.08%","volumn":"3.84\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.68","rise":"-28.00%","volumn":"2.82\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.76","rise":"-27.80%","volumn":"2.59\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.84","rise":"-27.58%","volumn":"2.26\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.49","rise":"-25.90%","volumn":"2.85\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"27.71","rise":"-27.92%","volumn":"3.78\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.46","rise":"-25.98%","volumn":"3.77\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.40","rise":"-23.53%","volumn":"4.51\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.37","rise":"-23.61%","volumn":"4.11\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.64","rise":"-22.89%","volumn":"3.33\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.60","rise":"-23.01%","volumn":"2.56\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.74","rise":"-25.24%","volumn":"2.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"-23.85%","volumn":"2.32\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.66","rise":"-25.46%","volumn":"2.44\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.11","rise":"-26.88%","volumn":"2.30\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.50","rise":"-25.88%","volumn":"1.73\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.23","rise":"-26.56%","volumn":"2.61\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"27.95","rise":"-27.30%","volumn":"2.43\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.58","rise":"-25.66%","volumn":"2.61\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-24.33%","volumn":"4.06\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.27","rise":"-21.27%","volumn":"8.11\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"29.97","rise":"-22.03%","volumn":"4.02\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.87","rise":"-22.31%","volumn":"5.03\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"28.68","rise":"-25.40%","volumn":"4.58\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.43","rise":"-26.06%","volumn":"3.30\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.90","rise":"-27.44%","volumn":"2.67\u4e07","time":"05\/28"}]}}}

28.73
2.97%
28.40
1.80%
28.08
0.63%
27.75
-0.55%
27.42
-1.72%

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

30.37
1.57%
29.71
-0.64%
29.05
-2.84%
28.39
-5.05%
27.73
-7.25%

05/22
05/23
05/24
05/27
05/28

30.27
6.35%
29.67
4.27%
29.08
2.19%
28.49
0.11%
27.90
-1.97%

2024/04/26
2024/05/28

42.48
10.51%
37.51
-2.42%
32.54
-15.35%
27.57
-28.28%
22.60
-41.20%

2023/05/31
2024/05/28

资讯
公告
股圈
研报

- 5月29日晚间利好消息一览（名单）
  10小时前
- 诚迈科技融资融券数据-05月28日
  19小时前
查看更多资讯

查看诚迈科技更多内容

数据由九方智投提供

诚迈科技(南京)有限公司

简介：各种移动应用，App Store, App Market , OVI Store，等等。诚迈科技(南京)有限公司、服务器端(如数据库)等研...

成立时间：2006年

总部地点：南京

经营范围：移动设备及移动互联网行业软件研发及咨询服务

公司性质：中外合资

360百科

诚迈科技股份有限公司

以下城市有相关地点，请选择：

太原市(2) 武汉市(1) 上海市(2) 酒泉市(1) 南京市(1) 潍坊市(1)

为你推荐

诚迈科技领先的操作系统专家

诚迈科技成立于2006年9月,智能科技专家,专注于智能终端、智能汽车、人工智能、物联网及移动互联网、国产操作系统等领域的技术研发和解决方案服务,拥有优质、稳定的...

archermind.com

关于我们诚迈科技

诚迈科技(南京)股份有限公司(300598.SZ)成立于2006年,总部位于南京,专注于智能互联与操作系统技术的研发与创新,致力于成为全球领先的操作系统专家,以科技造福人类。诚...

archermind.com 2023年8月30日

诚迈科技(南京)股份有限公司爱企查

爱企查为您提供诚迈科技(南京)股份有限公司最新工商信息、公司地址、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您更全面的了解诚迈科技(...

aiqicha.baidu.com

公司动态诚迈科技

诚迈科技作为矿鸿生态伙伴参会,并与鄂尔多斯市创新投资集团有限公司签署合作协议,入驻鄂尔多斯工业互联网平台,以矿鸿为根基,共同繁荣煤炭行业智能化生态。诚迈科技副...

archermind.com 5月16日

(南京)股份有限公司 300598.诚迈科技

◆ 公司概况 ◆ ◇更新时间:2023-07-27◇公司名称 :诚迈科技(南京)股份有限公司英文全称 : Archermind Technology (Nanjing) Co.,Ltd.注册地址 :江苏省南京市雨花台区宁双路1...

仓位在线 2023年7月28日

「诚迈科技(南京)股份有限公司招聘」

BOSS直聘为求职者提供2024年诚迈科技(南京)股份有限公司招聘信息,更有诚迈科技(南京)股份有限公司的品牌信息(诚迈科技,诚迈科技有限公司)、公司简介、公司地址、产品...

BOSS直聘 5月23日

没有更多结果了~

意见反馈
页面反馈