特变电工_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐特变电工官方网站明泰铝业歌华有线特变电工股份有限公司特变电工股票最新消息特变电工股票特变电工官网特变电工公司官网特变电工有限公司官网特变电工股吧

金融产品有风险，投资需谨慎。

特变电工[600089]

-0.18（-1.19%）

2024-05-31 15:00:00已收盘（北京时间）

今开
15.06
最高
15.20
市盈率

昨收
15.10
最低
14.88
总市值
753.88亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["15.19","15.12","15.04","14.96","14.89"]},"cyrate":{"o":["0.60%","0.10%","-0.40%","-0.89%","-1.39%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.06","rise":"-0.26%","volumn":"1500.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"1.36\u4e07","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"1.71\u4e07","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.06","rise":"-0.26%","volumn":"2.06\u4e07","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"2.27\u4e07","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"2.53\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.12","rise":"0.13%","volumn":"2.82\u4e07","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"3.25\u4e07","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"3.61\u4e07","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.15","rise":"0.33%","volumn":"3.83\u4e07","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.19","rise":"0.60%","volumn":"4.36\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"5.11\u4e07","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.17","rise":"0.46%","volumn":"5.30\u4e07","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.11","rise":"0.07%","volumn":"5.76\u4e07","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"6.03\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"6.33\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"6.65\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"6.93\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"7.13\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"7.25\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.11","rise":"0.07%","volumn":"7.47\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"7.67\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.15","rise":"0.33%","volumn":"7.99\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.12","rise":"0.13%","volumn":"8.34\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.15","rise":"0.33%","volumn":"8.56\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.15","rise":"0.33%","volumn":"8.69\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"8.90\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"9.03\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.14","rise":"0.26%","volumn":"9.16\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"9.36\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.13","rise":"0.20%","volumn":"9.48\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.14","rise":"0.26%","volumn":"9.66\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.12","rise":"0.13%","volumn":"10.03\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"10.44\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.11","rise":"0.07%","volumn":"10.65\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"10.75\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"10.89\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"11.11\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"11.28\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.11","rise":"0.07%","volumn":"11.42\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.11","rise":"0.07%","volumn":"11.52\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"11.62\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"11.75\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"11.85\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.10","rise":"0.00%","volumn":"11.91\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"12.11\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"12.25\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"12.44\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"12.56\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"12.72\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"12.86\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.02\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.10\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.21\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.27\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.36\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.43\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"13.49\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.53\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.09","rise":"-0.07%","volumn":"13.57\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.08","rise":"-0.13%","volumn":"13.79\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"13.90\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.06","rise":"-0.26%","volumn":"14.13\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"14.33\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.05","rise":"-0.33%","volumn":"14.56\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.04","rise":"-0.40%","volumn":"14.82\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.04","rise":"-0.40%","volumn":"15.04\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"15.26\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.07","rise":"-0.20%","volumn":"15.38\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.06","rise":"-0.26%","volumn":"15.47\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.06","rise":"-0.26%","volumn":"15.57\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.05","rise":"-0.33%","volumn":"15.63\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.04","rise":"-0.40%","volumn":"15.83\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.03","rise":"-0.46%","volumn":"15.92\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.03","rise":"-0.46%","volumn":"16.18\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.03","rise":"-0.46%","volumn":"16.36\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"17.47\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.00","rise":"-0.66%","volumn":"17.86\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.00","rise":"-0.66%","volumn":"18.11\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.01","rise":"-0.60%","volumn":"18.28\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.00","rise":"-0.66%","volumn":"18.44\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.01","rise":"-0.60%","volumn":"18.57\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.01","rise":"-0.60%","volumn":"18.64\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"18.91\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"19.02\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"19.24\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.00","rise":"-0.66%","volumn":"19.40\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"19.55\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"19.74\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"20.60\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"20.85\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"21.05\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"21.35\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"21.50\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"21.57\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"21.79\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"22.07\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"22.32\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"22.69\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"22.79\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"22.93\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"23.07\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"23.14\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"23.28\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"23.35\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"23.41\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"23.47\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"23.69\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"23.75\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"23.79\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"24.00\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"24.07\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"24.11\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"24.54\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"24.61\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"24.72\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"24.95\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"25.33\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"25.46\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"25.66\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"25.71\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"25.92\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"25.98\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"26.02\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"26.13\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"26.22\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"26.25\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"26.33\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"26.45\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"26.56\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"26.61\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"26.86\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"26.97\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"27.08\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"27.15\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"27.24\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"27.42\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"27.81\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"28.07\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"28.36\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"28.43\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.89","rise":"-1.39%","volumn":"28.56\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"28.83\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"28.96\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"29.06\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"29.16\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"29.22\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"29.37\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"29.46\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"29.50\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"29.55\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"29.66\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"29.73\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"29.85\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"29.94\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"30.00\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"30.14\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"30.23\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"30.28\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"30.30\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"30.35\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"30.38\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"30.48\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"30.59\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"30.81\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"30.95\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"31.05\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"31.13\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"31.19\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"31.26\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"31.39\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"31.43\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"31.48\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"31.53\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"31.58\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.99","rise":"-0.73%","volumn":"31.60\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"31.99\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"32.04\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"32.23\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"32.35\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"32.40\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"32.47\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.98","rise":"-0.79%","volumn":"32.53\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.97","rise":"-0.86%","volumn":"32.64\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"32.81\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"33.02\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.96","rise":"-0.93%","volumn":"33.08\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"33.17\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"33.30\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"33.37\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"33.41\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"33.47\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"33.52\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"33.70\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"33.85\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"33.97\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.02\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"34.10\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"34.16\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"34.19\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"34.26\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"34.30\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"34.38\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.41\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.51\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.56\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.62\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.66\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"34.71\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"34.76\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"34.85\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"34.92\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"35.02\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"35.14\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.95","rise":"-0.99%","volumn":"35.27\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"35.43\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"35.58\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.94","rise":"-1.06%","volumn":"35.62\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"35.74\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"35.80\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"35.88\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"35.96\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"36.03\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"36.10\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.93","rise":"-1.13%","volumn":"36.17\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"36.28\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"36.40\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"36.54\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"36.66\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"36.88\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"37.22\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.91","rise":"-1.26%","volumn":"37.39\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"38.26\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"38.55\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.89","rise":"-1.39%","volumn":"38.77\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"39.16\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"39.48\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"40.20\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"40.23\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.90","rise":"-1.32%","volumn":"40.23\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.92","rise":"-1.19%","volumn":"41.30\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["15.33","15.16","14.98","14.81","14.64"]},"cyrate":{"o":["4.00%","2.83%","1.66%","0.49%","-0.68%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.74","rise":"0","volumn":"5.46\u4e07","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"1.42\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.84","rise":"0.68%","volumn":"4.18\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.79","rise":"0.34%","volumn":"1.83\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.82","rise":"0.54%","volumn":"1.48\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.91","rise":"1.15%","volumn":"4.02\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.88","rise":"0.95%","volumn":"2.72\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.81","rise":"0.47%","volumn":"1.74\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"1.41\u4e07","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.79","rise":"0.34%","volumn":"6357.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"1.60\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.79","rise":"0.34%","volumn":"6636.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"5921.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"4580.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.78","rise":"0.27%","volumn":"4767.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"3827.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.80","rise":"0.41%","volumn":"4603.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.79","rise":"0.34%","volumn":"6171.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.80","rise":"0.41%","volumn":"6041.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.78","rise":"0.27%","volumn":"8140.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.78","rise":"0.27%","volumn":"3643.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.84","rise":"0.68%","volumn":"8086.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.84","rise":"0.68%","volumn":"4710.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.85","rise":"0.75%","volumn":"9962.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.84","rise":"0.68%","volumn":"1.14\u4e07","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.82","rise":"0.54%","volumn":"5676.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.81","rise":"0.47%","volumn":"3748.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"4375.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.79","rise":"0.34%","volumn":"3021.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"3017.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"4595.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"5064.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"3952.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"3426.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"3990.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"4904.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"5303.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"2002.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"4269.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"3435.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"9946.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"8721.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"7209.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"1.01\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"6071.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"1.19\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"8838.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9344.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.68","rise":"-0.41%","volumn":"2.21\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.67","rise":"-0.47%","volumn":"1.70\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.64","rise":"-0.68%","volumn":"1.41\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.70","rise":"-0.27%","volumn":"1.05\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.75","rise":"0.07%","volumn":"8415.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.84","rise":"0.68%","volumn":"4.16\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"3.04\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.95","rise":"1.42%","volumn":"6.63\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"2.55\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"1.27\u4e07","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.85","rise":"0.75%","volumn":"1.26\u4e07","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"9205.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.82","rise":"0.54%","volumn":"1.12\u4e07","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.84","rise":"0.68%","volumn":"6741.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.89","rise":"1.02%","volumn":"1.25\u4e07","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"1.15%","volumn":"8794.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"5789.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"4912.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"9036.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.90","rise":"1.09%","volumn":"6825.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"1.15%","volumn":"9052.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"1.15%","volumn":"3711.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.93","rise":"1.29%","volumn":"6555.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.94","rise":"1.36%","volumn":"9587.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"1.15%","volumn":"1.33\u4e07","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"7296.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"8022.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.85","rise":"0.75%","volumn":"4768.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.85","rise":"0.75%","volumn":"7000.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"3504.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"4704.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"4001.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"6024.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"4874.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"4876.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.86","rise":"0.81%","volumn":"2887.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"1.21\u4e07","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"4013.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"6430.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"7234.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.89","rise":"1.02%","volumn":"5087.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.87","rise":"0.88%","volumn":"5465.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.88","rise":"0.95%","volumn":"5796.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.89","rise":"1.02%","volumn":"9652.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.90","rise":"1.09%","volumn":"7751.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.90","rise":"1.09%","volumn":"9121.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"1.15%","volumn":"2.17\u4e07","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"1.15%","volumn":"1.37\u4e07","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.92","rise":"1.22%","volumn":"5.64\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.94","rise":"1.36%","volumn":"2.19\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.88","rise":"0.95%","volumn":"2.09\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.84","rise":"0.68%","volumn":"2.04\u4e07","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.84","rise":"0.68%","volumn":"2.66\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.83","rise":"0.61%","volumn":"1.19\u4e07","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.82","rise":"0.54%","volumn":"1.43\u4e07","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"7697.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.90","rise":"1.09%","volumn":"9270.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.93","rise":"1.29%","volumn":"1.42\u4e07","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.93","rise":"1.29%","volumn":"9271.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.91","rise":"1.15%","volumn":"6799.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.92","rise":"1.22%","volumn":"6063.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.91","rise":"1.15%","volumn":"3230.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.86","rise":"0.81%","volumn":"5996.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.86","rise":"0.81%","volumn":"3964.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.86","rise":"0.81%","volumn":"8089.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"3729.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.93","rise":"1.29%","volumn":"5794.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.93","rise":"1.29%","volumn":"6057.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.96","rise":"1.49%","volumn":"1.09\u4e07","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.02","rise":"1.90%","volumn":"5.37\u4e07","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.01","rise":"1.83%","volumn":"1.22\u4e07","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.01","rise":"1.83%","volumn":"1.34\u4e07","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.99","rise":"1.70%","volumn":"1.49\u4e07","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.96","rise":"1.49%","volumn":"7122.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.98","rise":"1.63%","volumn":"1.49\u4e07","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.98","rise":"1.63%","volumn":"7442.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.96","rise":"1.49%","volumn":"5940.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.96","rise":"1.49%","volumn":"6140.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.96","rise":"1.49%","volumn":"5550.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.95","rise":"1.42%","volumn":"5969.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.95","rise":"1.42%","volumn":"1.19\u4e07","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.94","rise":"1.36%","volumn":"5614.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.94","rise":"1.36%","volumn":"4468.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.92","rise":"1.22%","volumn":"6757.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.88","rise":"0.95%","volumn":"1.18\u4e07","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.90","rise":"1.09%","volumn":"4643.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.86","rise":"0.81%","volumn":"7326.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.85","rise":"0.75%","volumn":"1.08\u4e07","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.85","rise":"0.75%","volumn":"4515.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.86","rise":"0.81%","volumn":"5441.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"6077.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"8194.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"7135.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"7897.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.88","rise":"0.95%","volumn":"9504.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"1.02%","volumn":"9602.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.01","rise":"1.83%","volumn":"3.98\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.10","rise":"2.44%","volumn":"8.22\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.01","rise":"1.83%","volumn":"4.11\u4e07","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.08","rise":"2.31%","volumn":"2.48\u4e07","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"2.58%","volumn":"2.60\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.15","rise":"2.78%","volumn":"2.35\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.15","rise":"2.78%","volumn":"3.18\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.17","rise":"2.92%","volumn":"4.58\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.17","rise":"2.92%","volumn":"1.68\u4e07","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.16","rise":"2.85%","volumn":"1.82\u4e07","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.18","rise":"2.99%","volumn":"1.78\u4e07","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.18","rise":"2.99%","volumn":"1.03\u4e07","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.24","rise":"3.39%","volumn":"7.85\u4e07","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.19","rise":"3.05%","volumn":"2.91\u4e07","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.17","rise":"2.92%","volumn":"1.24\u4e07","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.16","rise":"2.85%","volumn":"1.03\u4e07","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.13","rise":"2.65%","volumn":"1.36\u4e07","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.14","rise":"2.71%","volumn":"6902.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.15","rise":"2.78%","volumn":"7571.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.11","rise":"2.51%","volumn":"1.20\u4e07","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"2.58%","volumn":"6769.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.13","rise":"2.65%","volumn":"3009.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.15","rise":"2.78%","volumn":"4428.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.16","rise":"2.85%","volumn":"4990.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.14","rise":"2.71%","volumn":"9506.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.16","rise":"2.85%","volumn":"4683.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.17","rise":"2.92%","volumn":"8399.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.13","rise":"2.65%","volumn":"1.51\u4e07","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.14","rise":"2.71%","volumn":"8095.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.16","rise":"2.85%","volumn":"6980.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.17","rise":"2.92%","volumn":"7491.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.16","rise":"2.85%","volumn":"7695.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"2.58%","volumn":"1.24\u4e07","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.13","rise":"2.65%","volumn":"6444.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.11","rise":"2.51%","volumn":"6122.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.09","rise":"2.37%","volumn":"1.11\u4e07","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.07","rise":"2.24%","volumn":"1.10\u4e07","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.08","rise":"2.31%","volumn":"5592.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.03","rise":"1.97%","volumn":"1.91\u4e07","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.03","rise":"1.97%","volumn":"7990.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.07","rise":"2.24%","volumn":"8521.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.11","rise":"2.51%","volumn":"8350.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.14","rise":"2.71%","volumn":"8895.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.10","rise":"2.44%","volumn":"8685.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.09","rise":"2.37%","volumn":"6308.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.11","rise":"2.51%","volumn":"9476.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"2.58%","volumn":"1.41\u4e07","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"2.58%","volumn":"1.08\u4e07","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.28","rise":"3.66%","volumn":"12.74\u4e07","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.23","rise":"3.32%","volumn":"4.28\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.18","rise":"2.99%","volumn":"3.31\u4e07","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.20","rise":"3.12%","volumn":"1.52\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.31","rise":"3.87%","volumn":"2.83\u4e07","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.33","rise":"4.00%","volumn":"3.41\u4e07","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.31","rise":"3.87%","volumn":"2.03\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.30","rise":"3.80%","volumn":"1.78\u4e07","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.28","rise":"3.66%","volumn":"1.39\u4e07","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.25","rise":"3.46%","volumn":"1.39\u4e07","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.20","rise":"3.12%","volumn":"9430.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.22","rise":"3.26%","volumn":"9041.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.21","rise":"3.19%","volumn":"6889.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.16","rise":"2.85%","volumn":"1.43\u4e07","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.21","rise":"3.19%","volumn":"5147.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.17","rise":"2.92%","volumn":"6666.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.15","rise":"2.78%","volumn":"6305.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.15","rise":"2.78%","volumn":"4622.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.18","rise":"2.99%","volumn":"3870.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.15","rise":"2.78%","volumn":"4914.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.20","rise":"3.12%","volumn":"8923.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.17","rise":"2.92%","volumn":"2693.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.18","rise":"2.99%","volumn":"3138.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.17","rise":"2.92%","volumn":"3422.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.10","rise":"2.44%","volumn":"1.56\u4e07","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"2.58%","volumn":"8136.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.11","rise":"2.51%","volumn":"5889.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"2.58%","volumn":"5381.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"2.58%","volumn":"5414.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"2.58%","volumn":"4389.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.13","rise":"2.65%","volumn":"8346.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.11","rise":"2.51%","volumn":"6157.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.12","rise":"2.58%","volumn":"4866.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.10","rise":"2.44%","volumn":"1.69\u4e07","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.07","rise":"2.24%","volumn":"1.05\u4e07","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.09","rise":"2.37%","volumn":"1.48\u4e07","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.08","rise":"2.31%","volumn":"4268.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.07","rise":"2.24%","volumn":"4603.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.07","rise":"2.24%","volumn":"3961.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.09","rise":"2.37%","volumn":"5011.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.05","rise":"2.10%","volumn":"1.09\u4e07","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.08","rise":"2.31%","volumn":"5124.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.09","rise":"2.37%","volumn":"3434.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.05","rise":"2.10%","volumn":"5776.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.05","rise":"2.10%","volumn":"1.19\u4e07","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.07","rise":"2.24%","volumn":"9236.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.09","rise":"2.37%","volumn":"8750.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.10","rise":"2.44%","volumn":"9734.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["15.12","14.88","14.63","14.39","14.15"]},"cyrate":{"o":["6.86%","5.41%","3.96%","2.51%","1.06%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.15","rise":"0","volumn":"53.43\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.38","rise":"1.63%","volumn":"48.71\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.38","rise":"1.63%","volumn":"33.63\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.30","rise":"1.06%","volumn":"25.25\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.43","rise":"1.98%","volumn":"37.21\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"3.18%","volumn":"51.89\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.97","rise":"5.80%","volumn":"88.27\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.85","rise":"4.95%","volumn":"46.64\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.66","rise":"3.60%","volumn":"42.31\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.55","rise":"2.83%","volumn":"38.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"14.62","rise":"3.32%","volumn":"34.47\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.66","rise":"3.60%","volumn":"36.84\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"14.51","rise":"2.54%","volumn":"24.69\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.94","rise":"5.58%","volumn":"77.82\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.56","rise":"2.90%","volumn":"45.41\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.66","rise":"3.60%","volumn":"48.63\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"5.37%","volumn":"54.45\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"5.23%","volumn":"54.26\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"6.86%","volumn":"79.08\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.10","rise":"6.71%","volumn":"62.50\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["16.83","15.84","14.84","13.85","12.85"]},"cyrate":{"o":["1.20%","-4.78%","-10.77%","-16.75%","-22.73%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"16.63","rise":"0","volumn":"29.62\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"16.53","rise":"-0.60%","volumn":"24.39\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.97","rise":"-3.98%","volumn":"49.39\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.05","rise":"-3.47%","volumn":"34.43\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.08","rise":"-3.33%","volumn":"30.87\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.83","rise":"1.20%","volumn":"93.93\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.65","rise":"0.14%","volumn":"59.70\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.55","rise":"-0.46%","volumn":"27.70\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.29","rise":"-2.04%","volumn":"30.59\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.44","rise":"-1.16%","volumn":"41.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.42","rise":"-1.30%","volumn":"34.46\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"16.25","rise":"-2.27%","volumn":"29.52\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.36","rise":"-1.62%","volumn":"30.32\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.22","rise":"-2.45%","volumn":"30.26\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.90","rise":"-4.39%","volumn":"28.99\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.19%","volumn":"20.14\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.27","rise":"-2.17%","volumn":"27.66\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.16","rise":"-2.82%","volumn":"17.70\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.29","rise":"-2.04%","volumn":"20.47\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.45","rise":"-1.11%","volumn":"28.17\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"16.32","rise":"-1.90%","volumn":"27.13\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"16.05","rise":"-3.52%","volumn":"29.90\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"16.02","rise":"-3.65%","volumn":"23.51\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.98","rise":"-3.89%","volumn":"17.37\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"16.28","rise":"-2.08%","volumn":"38.46\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"16.32","rise":"-1.90%","volumn":"22.34\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.76","rise":"0.79%","volumn":"84.53\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.82","rise":"1.11%","volumn":"45.78\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.75","rise":"0.69%","volumn":"34.45\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.63","rise":"0.00%","volumn":"37.17\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.58","rise":"-0.31%","volumn":"59.12\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.41","rise":"-1.33%","volumn":"34.05\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.02","rise":"-3.67%","volumn":"57.50\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.02","rise":"-3.67%","volumn":"29.19\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"16.08","rise":"-3.31%","volumn":"26.07\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.24","rise":"-2.35%","volumn":"33.80\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.22","rise":"-2.47%","volumn":"31.47\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.05","rise":"-3.49%","volumn":"30.25\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"16.28","rise":"-2.11%","volumn":"41.63\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"16.38","rise":"-1.51%","volumn":"41.89\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"16.47","rise":"-0.97%","volumn":"37.86\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.43","rise":"-1.21%","volumn":"33.27\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"16.63","rise":"-0.00%","volumn":"46.82\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"16.67","rise":"0.24%","volumn":"43.14\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.49","rise":"-0.85%","volumn":"32.87\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.34","rise":"-1.75%","volumn":"26.93\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"16.32","rise":"-1.87%","volumn":"18.47\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.48","rise":"-0.91%","volumn":"23.06\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.12","rise":"-3.07%","volumn":"28.59\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.14","rise":"-2.95%","volumn":"24.48\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.90","rise":"-4.39%","volumn":"36.04\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.34","rise":"-7.76%","volumn":"63.46\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.15","rise":"-8.90%","volumn":"51.28\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"15.09","rise":"-9.26%","volumn":"35.16\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.75","rise":"-11.31%","volumn":"38.70\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.69","rise":"-11.67%","volumn":"45.37\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.55","rise":"-12.51%","volumn":"30.70\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.61","rise":"-12.15%","volumn":"28.70\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.58","rise":"-12.33%","volumn":"22.50\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.80","rise":"-11.01%","volumn":"53.37\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.00","rise":"-9.81%","volumn":"33.81\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.87","rise":"-10.59%","volumn":"28.15\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.70","rise":"-11.61%","volumn":"24.73\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.85","rise":"-10.71%","volumn":"24.49\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"15.03","rise":"-9.63%","volumn":"38.17\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.96","rise":"-10.05%","volumn":"28.71\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.85","rise":"-10.71%","volumn":"25.90\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.56","rise":"-12.45%","volumn":"33.18\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.32","rise":"-13.89%","volumn":"37.26\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.50","rise":"-12.81%","volumn":"36.60\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.53","rise":"-12.63%","volumn":"24.47\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.38","rise":"-13.53%","volumn":"27.97\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-12.93%","volumn":"22.90\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.42","rise":"-13.29%","volumn":"24.33\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.54","rise":"-12.57%","volumn":"21.13\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.52","rise":"-12.69%","volumn":"17.17\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.42","rise":"-13.29%","volumn":"19.44\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.36","rise":"-13.65%","volumn":"22.41\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.55","rise":"-12.51%","volumn":"33.30\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.60","rise":"-12.21%","volumn":"27.18\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.55","rise":"-12.51%","volumn":"19.72\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.79","rise":"-11.07%","volumn":"40.12\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.82","rise":"-10.89%","volumn":"26.78\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.82","rise":"-10.89%","volumn":"25.24\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.75","rise":"-11.31%","volumn":"21.48\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.63","rise":"-12.03%","volumn":"26.21\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.89","rise":"-10.47%","volumn":"30.08\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.74","rise":"-11.37%","volumn":"18.90\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.50","rise":"-12.81%","volumn":"26.63\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.59","rise":"-12.27%","volumn":"17.36\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.50","rise":"-12.81%","volumn":"20.42\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.23","rise":"-14.44%","volumn":"27.60\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.20","rise":"-14.62%","volumn":"22.59\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"13.65","rise":"-17.92%","volumn":"42.00\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.80","rise":"-17.02%","volumn":"24.43\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.08","rise":"-15.34%","volumn":"28.47\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.99","rise":"-15.88%","volumn":"27.76\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.11","rise":"-15.16%","volumn":"28.40\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.08","rise":"-15.34%","volumn":"29.55\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.99","rise":"-15.88%","volumn":"25.31\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.01","rise":"-15.76%","volumn":"21.14\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.87","rise":"-16.60%","volumn":"20.29\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.94","rise":"-16.18%","volumn":"25.39\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.06","rise":"-15.46%","volumn":"36.23\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.05","rise":"-15.52%","volumn":"29.69\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"13.94","rise":"-16.18%","volumn":"31.39\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.30","rise":"-14.01%","volumn":"65.53\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.10","rise":"-15.22%","volumn":"29.34\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.07","rise":"-15.40%","volumn":"24.22\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.07","rise":"-15.40%","volumn":"21.41\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.20","rise":"-14.62%","volumn":"33.90\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.05","rise":"-15.52%","volumn":"23.86\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.09","rise":"-15.28%","volumn":"21.49\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.10","rise":"-15.22%","volumn":"22.61\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.03","rise":"-15.64%","volumn":"25.15\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"13.88","rise":"-16.54%","volumn":"24.37\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"13.92","rise":"-16.30%","volumn":"18.33\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-17.32%","volumn":"21.83\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.79","rise":"-17.08%","volumn":"24.71\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.08","rise":"-15.34%","volumn":"50.65\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.10","rise":"-15.22%","volumn":"30.60\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.93","rise":"-16.24%","volumn":"25.22\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.99","rise":"-15.88%","volumn":"19.93\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"13.88","rise":"-16.54%","volumn":"20.96\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"13.57","rise":"-18.40%","volumn":"29.33\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.55","rise":"-18.52%","volumn":"25.53\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.49","rise":"-18.89%","volumn":"23.45\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.47","rise":"-19.01%","volumn":"24.03\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.52","rise":"-18.70%","volumn":"31.18\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"13.50","rise":"-18.83%","volumn":"17.61\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"13.24","rise":"-20.39%","volumn":"22.13\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.22","rise":"-20.51%","volumn":"16.38\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.18","rise":"-20.75%","volumn":"20.49\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.85","rise":"-22.73%","volumn":"30.34\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.92","rise":"-22.31%","volumn":"21.69\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.85","rise":"-22.73%","volumn":"15.47\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.06","rise":"-21.47%","volumn":"30.63\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.33","rise":"-19.85%","volumn":"33.69\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"13.36","rise":"-19.67%","volumn":"18.81\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.32","rise":"-19.91%","volumn":"17.88\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.40","rise":"-19.43%","volumn":"22.07\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"13.87","rise":"-16.60%","volumn":"59.87\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.80","rise":"-17.02%","volumn":"39.52\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.87","rise":"-16.60%","volumn":"26.80\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.03","rise":"-15.64%","volumn":"36.37\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.98","rise":"-15.94%","volumn":"31.72\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.92","rise":"-16.30%","volumn":"31.81\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.95","rise":"-16.12%","volumn":"35.05\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.10","rise":"-15.22%","volumn":"37.08\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.12","rise":"-15.10%","volumn":"29.70\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.09","rise":"-15.28%","volumn":"25.33\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.26","rise":"-14.26%","volumn":"43.85\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.26","rise":"-14.26%","volumn":"30.97\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.50","rise":"-12.81%","volumn":"56.24\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.23","rise":"-14.44%","volumn":"36.64\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.52","rise":"-12.69%","volumn":"70.92\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.30","rise":"-14.01%","volumn":"39.48\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.04","rise":"-15.58%","volumn":"49.56\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.17","rise":"-14.80%","volumn":"36.06\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.31","rise":"-13.95%","volumn":"37.22\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.53","rise":"-12.63%","volumn":"45.13\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.56","rise":"-12.45%","volumn":"39.98\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.37","rise":"-13.59%","volumn":"33.00\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.24","rise":"-14.38%","volumn":"31.56\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.05","rise":"-15.52%","volumn":"37.13\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.00","rise":"-15.82%","volumn":"29.56\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.77","rise":"-17.20%","volumn":"47.87\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.76","rise":"-17.26%","volumn":"51.67\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.41","rise":"-13.35%","volumn":"59.95\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.52","rise":"-12.69%","volumn":"60.28\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.63","rise":"-12.03%","volumn":"56.85\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.85","rise":"-10.71%","volumn":"56.94\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.83","rise":"-10.83%","volumn":"33.71\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.84","rise":"-10.77%","volumn":"53.18\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.90","rise":"-10.41%","volumn":"35.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.06","rise":"-9.44%","volumn":"53.15\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.78","rise":"-11.13%","volumn":"51.75\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.83","rise":"-10.83%","volumn":"36.32\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.68","rise":"-11.73%","volumn":"49.57\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.89","rise":"-10.47%","volumn":"38.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.03","rise":"-9.63%","volumn":"39.90\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.74","rise":"-5.36%","volumn":"120.87\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.57","rise":"-6.38%","volumn":"83.06\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.38","rise":"-1.51%","volumn":"170.46\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.30","rise":"-1.99%","volumn":"99.16\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.25","rise":"-2.29%","volumn":"87.15\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.40","rise":"-1.39%","volumn":"93.02\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.25%","volumn":"98.22\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.99","rise":"-3.85%","volumn":"60.75\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.82","rise":"-4.88%","volumn":"57.20\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.83","rise":"-4.81%","volumn":"41.62\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.97","rise":"-3.97%","volumn":"53.41\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.75","rise":"-5.30%","volumn":"41.85\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.76","rise":"-5.24%","volumn":"31.92\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.55","rise":"-6.50%","volumn":"44.55\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.58","rise":"-6.32%","volumn":"43.69\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.41","rise":"-7.34%","volumn":"31.02\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.37","rise":"-7.58%","volumn":"29.40\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.12","rise":"-9.08%","volumn":"26.96\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.13","rise":"-9.02%","volumn":"34.40\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.32","rise":"-7.88%","volumn":"33.28\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.56","rise":"-6.44%","volumn":"40.00\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.45","rise":"-7.10%","volumn":"33.02\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.54","rise":"-6.56%","volumn":"35.56\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.24","rise":"-8.36%","volumn":"44.25\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.51","rise":"-12.75%","volumn":"95.52\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.32","rise":"-13.89%","volumn":"45.78\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.68","rise":"-11.73%","volumn":"67.63\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.39","rise":"-13.47%","volumn":"36.83\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.59","rise":"-12.27%","volumn":"46.93\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.50","rise":"-12.81%","volumn":"48.33\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.70","rise":"-11.61%","volumn":"38.67\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.62","rise":"-12.09%","volumn":"38.69\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.29","rise":"-14.07%","volumn":"56.64\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.12","rise":"-15.10%","volumn":"33.69\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.72","rise":"-17.50%","volumn":"53.38\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.80","rise":"-17.02%","volumn":"29.90\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.57","rise":"-18.40%","volumn":"36.59\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.86","rise":"-16.66%","volumn":"45.78\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.18","rise":"-14.74%","volumn":"58.77\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.15","rise":"-14.92%","volumn":"53.43\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.38","rise":"-13.53%","volumn":"48.71\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.38","rise":"-13.53%","volumn":"33.63\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.30","rise":"-14.01%","volumn":"25.25\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.43","rise":"-13.23%","volumn":"37.21\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-12.21%","volumn":"51.89\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.97","rise":"-9.99%","volumn":"88.27\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.85","rise":"-10.71%","volumn":"46.64\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.66","rise":"-11.85%","volumn":"42.31\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.55","rise":"-12.51%","volumn":"38.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"14.62","rise":"-12.09%","volumn":"34.47\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"14.66","rise":"-11.85%","volumn":"36.84\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"14.51","rise":"-12.75%","volumn":"24.69\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.94","rise":"-10.17%","volumn":"77.82\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.56","rise":"-12.45%","volumn":"45.41\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.66","rise":"-11.85%","volumn":"48.63\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.91","rise":"-10.35%","volumn":"54.45\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.89","rise":"-10.47%","volumn":"54.26\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.12","rise":"-9.08%","volumn":"79.08\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.10","rise":"-9.20%","volumn":"62.50\u4e07","time":"05\/30"}]}}}

15.19
0.60%
15.12
0.10%
15.04
-0.40%
14.96
-0.89%
14.89
-1.39%

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

15.33
4.00%
15.16
2.83%
14.98
1.66%
14.81
0.49%
14.64
-0.68%

05/24
05/27
05/28
05/29
05/30

15.12
6.86%
14.88
5.41%
14.63
3.96%
14.39
2.51%
14.15
1.06%

2024/04/30
2024/05/30

16.83
1.20%
15.84
-4.78%
14.84
-10.77%
13.85
-16.75%
12.85
-22.73%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 十大券商一周策略：A股6月可能结构上行！这些主题有望重新回归
  1小时前
- 特变电工股票分析报告-20240531收盘下跌1.19%
  2天前
查看更多资讯

查看特变电工更多内容

数据由九方智投提供

特变电工(600089) 股票价格行情走势图东方财富网

提供特变电工(600089)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及特变电工(600089)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

特变电工股份有限公司

特变电工是为全球能源事业提供绿色清洁解决方案的服务商,公司致力于“绿色发展、低碳发展”,是国家级高新技术企业集团和中国大型能源装备制造企业集团,由全球24个国家...

byqsc.net 5月28日

特变电工_最新资讯

资讯聚合

(600089)股吧特变电工怎么样分析讨论社区东方财富网

特变电工(600089)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。 特变电工吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月30日

特变电工

正在定位您的位置

取消

以下城市有相关地点，请选择：

南充市(26) 沈阳市(20) 天津市(13) 济南市(6) 昌吉回族自治州(52) 宜宾市(22)

为你推荐

360地图查看更多

特变电工(600089) 股票行情证券之星

证券之星提供特变电工(600089)股票行情,实时分析,特变电工(600089)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,特变电工(600089)个股资料全面解读尽在证...

股票行情

特变电工(600089) 研究报告正文数据中心东方财富网

东方财富网研报中心提供沪深两市最全面的研报信息,将国内各大机构研究报告优化整合,第一时间提供各大券商研究所报告之精华,深入解析上市公司...

东方财富网数据 4月9日

特变电工(600089) 股票行情,行情首页

中财网提供特变电工(600089)实时行情动态分析,全面报道特变电工(600089)基本资料及重大新闻、行业资讯,浏览特变电工(600089)财务数据、行情数据,公司公告,重大事件。...

中财网

华夏基金管理有限公司关于华夏特变电工新能源封闭式基础设施证券...

华夏特变电工新能源封闭式基础设施证券投资基金(基金简称华夏特变电工新能源REIT ,场内简称特变REIT ,扩位简称华夏特变电工新能源REIT ...

新浪财经 3小时前

没有更多结果了~

意见反馈
页面反馈