华兰生物_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐华兰股份华兰生物华兰生物官网华兰生物连跌5天华兰生物疫苗华兰生物招聘华兰生物血浆站华兰生物四价华兰生物股票华兰生物股票首页华兰生物官网首页华兰生物oa

金融产品有风险，投资需谨慎。

华兰生物[002007]

-0.09（-0.63%）

2024-09-20 15:00:00已收盘（北京时间）

今开
14.25
最高
14.27
市盈率

昨收
14.24
最低
13.99
总市值
258.77亿

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":["14.27","14.20","14.13","14.06","13.99"]},"cyrate":{"o":["0.21%","-0.28%","-0.77%","-1.26%","-1.76%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.25","rise":"0.07%","volumn":"294.00","time":"09:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"1855.00","time":"09:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"3287.00","time":"09:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"4543.00","time":"09:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"4989.00","time":"09:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"5746.00","time":"09:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"6116.00","time":"09:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"6342.00","time":"09:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"7144.00","time":"09:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"7348.00","time":"09:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.21","rise":"-0.21%","volumn":"7589.00","time":"09:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-0.14%","volumn":"8059.00","time":"09:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"8628.00","time":"09:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.27","rise":"0.21%","volumn":"8870.00","time":"09:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.24","rise":"0.00%","volumn":"9123.00","time":"09:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.23","rise":"-0.07%","volumn":"9274.00","time":"09:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.20","rise":"-0.28%","volumn":"9659.00","time":"09:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"1.03\u4e07","time":"09:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"1.09\u4e07","time":"09:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"1.12\u4e07","time":"09:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"1.20\u4e07","time":"09:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"1.23\u4e07","time":"09:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"1.29\u4e07","time":"09:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"1.42\u4e07","time":"09:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"1.46\u4e07","time":"09:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"1.49\u4e07","time":"09:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"1.54\u4e07","time":"09:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"1.60\u4e07","time":"09:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"1.64\u4e07","time":"09:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.09","rise":"-1.05%","volumn":"1.66\u4e07","time":"09:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"1.69\u4e07","time":"10:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"1.74\u4e07","time":"10:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"1.77\u4e07","time":"10:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"1.81\u4e07","time":"10:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"1.86\u4e07","time":"10:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"1.90\u4e07","time":"10:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"1.95\u4e07","time":"10:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"2.02\u4e07","time":"10:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"2.55\u4e07","time":"10:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"2.59\u4e07","time":"10:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"2.81\u4e07","time":"10:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"2.82\u4e07","time":"10:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"2.84\u4e07","time":"10:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"2.87\u4e07","time":"10:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"2.88\u4e07","time":"10:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"2.93\u4e07","time":"10:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"2.94\u4e07","time":"10:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"2.96\u4e07","time":"10:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"2.97\u4e07","time":"10:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.02\u4e07","time":"10:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.09\u4e07","time":"10:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.11\u4e07","time":"10:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"3.16\u4e07","time":"10:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"3.24\u4e07","time":"10:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.32\u4e07","time":"10:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.33\u4e07","time":"10:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.35\u4e07","time":"10:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"3.36\u4e07","time":"10:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"3.36\u4e07","time":"10:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"3.37\u4e07","time":"10:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.40\u4e07","time":"10:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"3.41\u4e07","time":"10:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.41\u4e07","time":"10:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.44\u4e07","time":"10:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.66\u4e07","time":"10:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"3.68\u4e07","time":"10:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"3.69\u4e07","time":"10:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.72\u4e07","time":"10:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"3.75\u4e07","time":"10:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"3.77\u4e07","time":"10:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"3.80\u4e07","time":"10:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"3.88\u4e07","time":"10:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.89\u4e07","time":"10:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.90\u4e07","time":"10:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.90\u4e07","time":"10:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.91\u4e07","time":"10:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.92\u4e07","time":"10:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.92\u4e07","time":"10:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.93\u4e07","time":"10:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.94\u4e07","time":"10:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.94\u4e07","time":"10:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.95\u4e07","time":"10:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.96\u4e07","time":"10:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"3.97\u4e07","time":"10:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"3.98\u4e07","time":"10:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.00\u4e07","time":"10:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.01\u4e07","time":"10:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.01\u4e07","time":"10:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.02\u4e07","time":"10:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.03\u4e07","time":"10:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.05\u4e07","time":"11:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.06\u4e07","time":"11:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.08\u4e07","time":"11:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"4.08\u4e07","time":"11:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.09\u4e07","time":"11:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.10\u4e07","time":"11:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.12\u4e07","time":"11:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"4.13\u4e07","time":"11:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.14\u4e07","time":"11:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.18\u4e07","time":"11:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.19\u4e07","time":"11:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.19\u4e07","time":"11:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.19\u4e07","time":"11:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"4.19\u4e07","time":"11:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.20\u4e07","time":"11:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.20\u4e07","time":"11:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.21\u4e07","time":"11:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"4.21\u4e07","time":"11:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"4.22\u4e07","time":"11:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.24\u4e07","time":"11:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"4.24\u4e07","time":"11:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.24\u4e07","time":"11:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.25\u4e07","time":"11:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.25\u4e07","time":"11:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.26\u4e07","time":"11:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.26\u4e07","time":"11:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"4.26\u4e07","time":"11:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.27\u4e07","time":"11:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"4.29\u4e07","time":"11:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.31\u4e07","time":"11:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.32\u4e07","time":"11:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"4.45\u4e07","time":"13:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"4.47\u4e07","time":"13:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"4.49\u4e07","time":"13:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"4.50\u4e07","time":"13:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.51\u4e07","time":"13:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.52\u4e07","time":"13:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.55\u4e07","time":"13:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"4.55\u4e07","time":"13:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"4.57\u4e07","time":"13:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.58\u4e07","time":"13:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"4.61\u4e07","time":"13:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.62\u4e07","time":"13:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"4.63\u4e07","time":"13:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.63\u4e07","time":"13:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.63\u4e07","time":"13:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.65\u4e07","time":"13:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.66\u4e07","time":"13:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.71\u4e07","time":"13:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.72\u4e07","time":"13:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.73\u4e07","time":"13:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.75\u4e07","time":"13:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.76\u4e07","time":"13:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.78\u4e07","time":"13:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.78\u4e07","time":"13:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.83\u4e07","time":"13:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.85\u4e07","time":"13:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.85\u4e07","time":"13:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.86\u4e07","time":"13:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.87\u4e07","time":"13:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.87\u4e07","time":"13:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"4.88\u4e07","time":"13:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"4.89\u4e07","time":"13:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.94\u4e07","time":"13:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.95\u4e07","time":"13:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.97\u4e07","time":"13:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.98\u4e07","time":"13:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"4.99\u4e07","time":"13:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"5.00\u4e07","time":"13:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"5.01\u4e07","time":"13:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"5.02\u4e07","time":"13:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.03\u4e07","time":"13:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"5.05\u4e07","time":"13:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.06\u4e07","time":"13:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.07\u4e07","time":"13:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.08\u4e07","time":"13:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.09\u4e07","time":"13:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.10\u4e07","time":"13:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.12\u4e07","time":"13:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.13\u4e07","time":"13:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.14\u4e07","time":"13:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.15\u4e07","time":"13:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.15\u4e07","time":"13:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.17\u4e07","time":"13:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.17\u4e07","time":"13:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.18\u4e07","time":"13:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.19\u4e07","time":"13:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.20\u4e07","time":"13:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.23\u4e07","time":"13:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.26\u4e07","time":"13:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.26\u4e07","time":"14:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.28\u4e07","time":"14:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.31\u4e07","time":"14:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.33\u4e07","time":"14:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.35\u4e07","time":"14:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.36\u4e07","time":"14:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.38\u4e07","time":"14:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.39\u4e07","time":"14:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.41\u4e07","time":"14:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.45\u4e07","time":"14:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"5.47\u4e07","time":"14:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.50\u4e07","time":"14:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.55\u4e07","time":"14:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"13.99","rise":"-1.76%","volumn":"5.59\u4e07","time":"14:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.62\u4e07","time":"14:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.01","rise":"-1.62%","volumn":"5.63\u4e07","time":"14:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.64\u4e07","time":"14:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.00","rise":"-1.69%","volumn":"5.66\u4e07","time":"14:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"5.68\u4e07","time":"14:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.69\u4e07","time":"14:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.02","rise":"-1.54%","volumn":"5.71\u4e07","time":"14:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"5.77\u4e07","time":"14:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.03","rise":"-1.47%","volumn":"5.78\u4e07","time":"14:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"5.81\u4e07","time":"14:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.04","rise":"-1.40%","volumn":"5.84\u4e07","time":"14:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"5.87\u4e07","time":"14:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"5.88\u4e07","time":"14:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"5.90\u4e07","time":"14:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"5.92\u4e07","time":"14:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"5.96\u4e07","time":"14:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"5.98\u4e07","time":"14:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"6.00\u4e07","time":"14:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.05","rise":"-1.33%","volumn":"6.02\u4e07","time":"14:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-1.26%","volumn":"6.08\u4e07","time":"14:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"6.14\u4e07","time":"14:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"6.15\u4e07","time":"14:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"6.18\u4e07","time":"14:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.07","rise":"-1.19%","volumn":"6.22\u4e07","time":"14:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.08","rise":"-1.12%","volumn":"6.25\u4e07","time":"14:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.10","rise":"-0.98%","volumn":"6.31\u4e07","time":"14:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"6.37\u4e07","time":"14:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.11","rise":"-0.91%","volumn":"6.42\u4e07","time":"14:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.12","rise":"-0.84%","volumn":"6.45\u4e07","time":"14:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"6.49\u4e07","time":"14:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"6.57\u4e07","time":"14:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.14","rise":"-0.70%","volumn":"6.61\u4e07","time":"14:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"6.68\u4e07","time":"14:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.13","rise":"-0.77%","volumn":"6.72\u4e07","time":"14:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"6.75\u4e07","time":"14:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"6.79\u4e07","time":"14:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"6.85\u4e07","time":"14:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"6.88\u4e07","time":"14:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"6.92\u4e07","time":"14:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"6.96\u4e07","time":"14:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"7.02\u4e07","time":"14:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.17","rise":"-0.49%","volumn":"7.13\u4e07","time":"14:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"7.26\u4e07","time":"14:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.16","rise":"-0.56%","volumn":"7.33\u4e07","time":"14:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"7.33\u4e07","time":"14:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.18","rise":"-0.42%","volumn":"7.33\u4e07","time":"14:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.15","rise":"-0.63%","volumn":"7.64\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["09\/11","09\/12","09\/13","09\/18","09\/19"]},"cy":{"o":["14.72","14.48","14.23","13.99","13.75"]},"cyrate":{"o":["0.68%","-0.97%","-2.63%","-4.29%","-5.95%"]},"p":[{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.62","rise":"0","volumn":"2074.00","time":"09:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.64","rise":"0.14%","volumn":"1260.00","time":"09:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.67","rise":"0.34%","volumn":"985.00","time":"09:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.65","rise":"0.21%","volumn":"1219.00","time":"09:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.66","rise":"0.27%","volumn":"1849.00","time":"09:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.68","rise":"0.41%","volumn":"1045.00","time":"10:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.66","rise":"0.27%","volumn":"1131.00","time":"10:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.72","rise":"0.68%","volumn":"1490.00","time":"10:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.69","rise":"0.48%","volumn":"1174.00","time":"10:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.70","rise":"0.55%","volumn":"811.00","time":"10:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.69","rise":"0.48%","volumn":"764.00","time":"10:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.70","rise":"0.55%","volumn":"635.00","time":"10:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.70","rise":"0.55%","volumn":"1915.00","time":"10:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.70","rise":"0.55%","volumn":"727.00","time":"10:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.68","rise":"0.41%","volumn":"1170.00","time":"10:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.68","rise":"0.41%","volumn":"1342.00","time":"10:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.63","rise":"0.07%","volumn":"1481.00","time":"10:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.63","rise":"0.07%","volumn":"720.00","time":"11:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.64","rise":"0.14%","volumn":"735.00","time":"11:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.65","rise":"0.21%","volumn":"295.00","time":"11:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.63","rise":"0.07%","volumn":"276.00","time":"11:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.65","rise":"0.21%","volumn":"426.00","time":"11:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.63","rise":"0.07%","volumn":"449.00","time":"11:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.63","rise":"0.07%","volumn":"205.00","time":"11:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.61","rise":"-0.07%","volumn":"3344.00","time":"13:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"660.00","time":"13:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"420.00","time":"13:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-0.27%","volumn":"650.00","time":"13:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"343.00","time":"13:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"606.00","time":"13:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.61","rise":"-0.07%","volumn":"494.00","time":"13:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"1309.00","time":"13:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.59","rise":"-0.21%","volumn":"532.00","time":"13:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.59","rise":"-0.21%","volumn":"165.00","time":"13:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"936.00","time":"13:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.61","rise":"-0.07%","volumn":"408.00","time":"14:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.61","rise":"-0.07%","volumn":"335.00","time":"14:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"237.00","time":"14:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.61","rise":"-0.07%","volumn":"531.00","time":"14:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"367.00","time":"14:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-0.27%","volumn":"2462.00","time":"14:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-0.27%","volumn":"988.00","time":"14:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.57","rise":"-0.34%","volumn":"918.00","time":"14:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.57","rise":"-0.34%","volumn":"1262.00","time":"14:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-0.27%","volumn":"2096.00","time":"14:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-0.14%","volumn":"1166.00","time":"14:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-0.27%","volumn":"1059.00","time":"14:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-0.27%","volumn":"1813.00","time":"15:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.67","rise":"0.34%","volumn":"2856.00","time":"09:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.72","rise":"0.68%","volumn":"3021.00","time":"09:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.66","rise":"0.27%","volumn":"1991.00","time":"09:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.65","rise":"0.21%","volumn":"2149.00","time":"09:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.65","rise":"0.21%","volumn":"701.00","time":"09:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.67","rise":"0.34%","volumn":"976.00","time":"10:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.64","rise":"0.14%","volumn":"2591.00","time":"10:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.59","rise":"-0.21%","volumn":"2524.00","time":"10:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.58","rise":"-0.27%","volumn":"1334.00","time":"10:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.60","rise":"-0.14%","volumn":"1309.00","time":"10:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.60","rise":"-0.14%","volumn":"250.00","time":"10:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.58","rise":"-0.27%","volumn":"1087.00","time":"10:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.58","rise":"-0.27%","volumn":"612.00","time":"10:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.57","rise":"-0.34%","volumn":"345.00","time":"10:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.58","rise":"-0.27%","volumn":"594.00","time":"10:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.54","rise":"-0.55%","volumn":"1270.00","time":"10:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.55","rise":"-0.48%","volumn":"518.00","time":"10:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.53","rise":"-0.62%","volumn":"709.00","time":"11:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.55","rise":"-0.48%","volumn":"533.00","time":"11:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.54","rise":"-0.55%","volumn":"331.00","time":"11:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.55","rise":"-0.48%","volumn":"275.00","time":"11:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.54","rise":"-0.55%","volumn":"676.00","time":"11:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.53","rise":"-0.62%","volumn":"871.00","time":"11:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.54","rise":"-0.55%","volumn":"599.00","time":"11:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.51","rise":"-0.75%","volumn":"4210.00","time":"13:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.44","rise":"-1.23%","volumn":"3776.00","time":"13:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.41","rise":"-1.44%","volumn":"2948.00","time":"13:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.43","rise":"-1.30%","volumn":"3975.00","time":"13:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.41","rise":"-1.44%","volumn":"3315.00","time":"13:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.45","rise":"-1.16%","volumn":"1028.00","time":"13:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.43","rise":"-1.30%","volumn":"1674.00","time":"13:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.42","rise":"-1.37%","volumn":"687.00","time":"13:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.41","rise":"-1.44%","volumn":"737.00","time":"13:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.43","rise":"-1.30%","volumn":"408.00","time":"13:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.40","rise":"-1.50%","volumn":"893.00","time":"13:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.43","rise":"-1.30%","volumn":"464.00","time":"14:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.43","rise":"-1.30%","volumn":"770.00","time":"14:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.41","rise":"-1.44%","volumn":"440.00","time":"14:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.41","rise":"-1.44%","volumn":"1304.00","time":"14:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.39","rise":"-1.57%","volumn":"2900.00","time":"14:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.39","rise":"-1.57%","volumn":"841.00","time":"14:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.37","rise":"-1.71%","volumn":"3685.00","time":"14:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.35","rise":"-1.85%","volumn":"2378.00","time":"14:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.35","rise":"-1.85%","volumn":"1375.00","time":"14:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.30","rise":"-2.19%","volumn":"2935.00","time":"14:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.31","rise":"-2.12%","volumn":"3497.00","time":"14:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.31","rise":"-2.12%","volumn":"2212.00","time":"14:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.28","rise":"-2.33%","volumn":"2511.00","time":"15:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.33","rise":"-1.98%","volumn":"5116.00","time":"09:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-2.67%","volumn":"4179.00","time":"09:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-2.67%","volumn":"2221.00","time":"09:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.11","rise":"-3.49%","volumn":"5338.00","time":"09:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.08","rise":"-3.69%","volumn":"7081.00","time":"09:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.09","rise":"-3.63%","volumn":"1833.00","time":"10:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.07","rise":"-3.76%","volumn":"2364.00","time":"10:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.14","rise":"-3.28%","volumn":"2527.00","time":"10:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.12","rise":"-3.42%","volumn":"1293.00","time":"10:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.07","rise":"-3.76%","volumn":"937.00","time":"10:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.04","rise":"-3.97%","volumn":"2051.00","time":"10:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.03","rise":"-4.04%","volumn":"2229.00","time":"10:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.01","rise":"-4.17%","volumn":"4002.00","time":"10:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.96","rise":"-4.51%","volumn":"6536.00","time":"10:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.96","rise":"-4.51%","volumn":"2674.00","time":"10:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.95","rise":"-4.58%","volumn":"3835.00","time":"10:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.94","rise":"-4.65%","volumn":"1492.00","time":"10:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.96","rise":"-4.51%","volumn":"715.00","time":"11:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.98","rise":"-4.38%","volumn":"1950.00","time":"11:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.02","rise":"-4.10%","volumn":"1795.00","time":"11:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.01","rise":"-4.17%","volumn":"388.00","time":"11:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.98","rise":"-4.38%","volumn":"582.00","time":"11:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.96","rise":"-4.51%","volumn":"2340.00","time":"11:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.97","rise":"-4.45%","volumn":"412.00","time":"11:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.96","rise":"-4.51%","volumn":"1098.00","time":"13:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.97","rise":"-4.45%","volumn":"329.00","time":"13:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.96","rise":"-4.51%","volumn":"918.00","time":"13:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.95","rise":"-4.58%","volumn":"1191.00","time":"13:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.95","rise":"-4.58%","volumn":"2400.00","time":"13:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.92","rise":"-4.79%","volumn":"1950.00","time":"13:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.93","rise":"-4.72%","volumn":"3859.00","time":"13:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.93","rise":"-4.72%","volumn":"798.00","time":"13:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.93","rise":"-4.72%","volumn":"948.00","time":"13:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.93","rise":"-4.72%","volumn":"706.00","time":"13:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.91","rise":"-4.86%","volumn":"1125.00","time":"13:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.91","rise":"-4.86%","volumn":"785.00","time":"14:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.92","rise":"-4.79%","volumn":"953.00","time":"14:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.90","rise":"-4.92%","volumn":"888.00","time":"14:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.91","rise":"-4.86%","volumn":"831.00","time":"14:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.91","rise":"-4.86%","volumn":"795.00","time":"14:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.91","rise":"-4.86%","volumn":"2283.00","time":"14:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.90","rise":"-4.92%","volumn":"1059.00","time":"14:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.90","rise":"-4.92%","volumn":"2479.00","time":"14:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.89","rise":"-4.99%","volumn":"3193.00","time":"14:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.91","rise":"-4.86%","volumn":"3312.00","time":"14:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.86","rise":"-5.20%","volumn":"4662.00","time":"14:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.88","rise":"-5.06%","volumn":"2915.00","time":"14:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.84","rise":"-5.34%","volumn":"2680.00","time":"15:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.80","rise":"-5.61%","volumn":"4772.00","time":"09:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"1978.00","time":"09:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.79","rise":"-5.68%","volumn":"1938.00","time":"09:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.77","rise":"-5.81%","volumn":"1739.00","time":"09:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.79","rise":"-5.68%","volumn":"2360.00","time":"09:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.76","rise":"-5.88%","volumn":"2560.00","time":"10:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.76","rise":"-5.88%","volumn":"1691.00","time":"10:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.75","rise":"-5.95%","volumn":"941.00","time":"10:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.75","rise":"-5.95%","volumn":"968.00","time":"10:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.75","rise":"-5.95%","volumn":"951.00","time":"10:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.81","rise":"-5.54%","volumn":"2784.00","time":"10:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.81","rise":"-5.54%","volumn":"892.00","time":"10:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.82","rise":"-5.47%","volumn":"704.00","time":"10:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.82","rise":"-5.47%","volumn":"505.00","time":"10:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"702.00","time":"10:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"1012.00","time":"10:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"770.00","time":"10:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.83","rise":"-5.40%","volumn":"612.00","time":"11:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"601.00","time":"11:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"580.00","time":"11:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.85","rise":"-5.27%","volumn":"456.00","time":"11:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.87","rise":"-5.13%","volumn":"805.00","time":"11:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.86","rise":"-5.20%","volumn":"578.00","time":"11:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.86","rise":"-5.20%","volumn":"1215.00","time":"11:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.83","rise":"-5.40%","volumn":"976.00","time":"13:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.83","rise":"-5.40%","volumn":"501.00","time":"13:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.83","rise":"-5.40%","volumn":"946.00","time":"13:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.85","rise":"-5.27%","volumn":"816.00","time":"13:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.85","rise":"-5.27%","volumn":"448.00","time":"13:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.85","rise":"-5.27%","volumn":"370.00","time":"13:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.84","rise":"-5.34%","volumn":"1164.00","time":"13:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.86","rise":"-5.20%","volumn":"1796.00","time":"13:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.90","rise":"-4.92%","volumn":"2422.00","time":"13:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.92","rise":"-4.79%","volumn":"1344.00","time":"13:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.89","rise":"-4.99%","volumn":"1610.00","time":"13:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.96","rise":"-4.51%","volumn":"1125.00","time":"14:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.93","rise":"-4.72%","volumn":"1091.00","time":"14:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.94","rise":"-4.65%","volumn":"656.00","time":"14:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.92","rise":"-4.79%","volumn":"921.00","time":"14:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.91","rise":"-4.86%","volumn":"755.00","time":"14:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.88","rise":"-5.06%","volumn":"734.00","time":"14:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.87","rise":"-5.13%","volumn":"633.00","time":"14:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.93","rise":"-4.72%","volumn":"2176.00","time":"14:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.90","rise":"-4.92%","volumn":"574.00","time":"14:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.87","rise":"-5.13%","volumn":"1111.00","time":"14:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.89","rise":"-4.99%","volumn":"632.00","time":"14:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.90","rise":"-4.92%","volumn":"1446.00","time":"14:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.90","rise":"-4.92%","volumn":"811.00","time":"15:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.05","rise":"-3.90%","volumn":"6978.00","time":"09:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.04","rise":"-3.97%","volumn":"3478.00","time":"09:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.00","rise":"-4.24%","volumn":"2610.00","time":"09:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"13.99","rise":"-4.31%","volumn":"1595.00","time":"09:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.01","rise":"-4.17%","volumn":"2594.00","time":"09:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.12","rise":"-3.42%","volumn":"4627.00","time":"10:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.14","rise":"-3.28%","volumn":"3717.00","time":"10:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"4772.00","time":"10:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"3320.00","time":"10:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.29","rise":"-2.26%","volumn":"2511.00","time":"10:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.36","rise":"-1.78%","volumn":"3083.00","time":"10:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.39","rise":"-1.57%","volumn":"3283.00","time":"10:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.34","rise":"-1.92%","volumn":"4418.00","time":"10:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.35","rise":"-1.85%","volumn":"1579.00","time":"10:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.36","rise":"-1.78%","volumn":"1681.00","time":"10:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.30","rise":"-2.19%","volumn":"1814.00","time":"10:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.28","rise":"-2.33%","volumn":"1517.00","time":"10:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"1239.00","time":"11:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.23","rise":"-2.67%","volumn":"1051.00","time":"11:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"955.00","time":"11:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.25","rise":"-2.53%","volumn":"382.00","time":"11:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"884.00","time":"11:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.25","rise":"-2.53%","volumn":"565.00","time":"11:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.25","rise":"-2.53%","volumn":"690.00","time":"11:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.33","rise":"-1.98%","volumn":"1887.00","time":"13:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.29","rise":"-2.26%","volumn":"1494.00","time":"13:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"697.00","time":"13:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"494.00","time":"13:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.27","rise":"-2.39%","volumn":"649.00","time":"13:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.27","rise":"-2.39%","volumn":"776.00","time":"13:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"538.00","time":"13:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.27","rise":"-2.39%","volumn":"502.00","time":"13:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"650.00","time":"13:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"733.00","time":"13:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.22","rise":"-2.74%","volumn":"1002.00","time":"13:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.23","rise":"-2.67%","volumn":"862.00","time":"14:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.21","rise":"-2.80%","volumn":"632.00","time":"14:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"707.00","time":"14:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.25","rise":"-2.53%","volumn":"567.00","time":"14:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.25","rise":"-2.53%","volumn":"637.00","time":"14:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"330.00","time":"14:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.22","rise":"-2.74%","volumn":"811.00","time":"14:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-2.46%","volumn":"1892.00","time":"14:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.22","rise":"-2.74%","volumn":"1644.00","time":"14:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"1516.00","time":"14:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"535.00","time":"14:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"1375.00","time":"14:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-2.60%","volumn":"1615.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/08\/21","2024\/09\/19"]},"cy":{"o":["15.23","14.88","14.54","14.19","13.84"]},"cyrate":{"o":["-0.26%","-2.48%","-4.69%","-6.91%","-9.13%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"15.23","rise":"0","volumn":"5.10\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"15.00","rise":"-1.51%","volumn":"5.50\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.98","rise":"-1.64%","volumn":"4.49\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.75","rise":"-3.15%","volumn":"7.51\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.93","rise":"-1.97%","volumn":"16.12\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"14.82","rise":"-2.69%","volumn":"10.36\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"15.05","rise":"-1.18%","volumn":"8.29\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"15.07","rise":"-1.05%","volumn":"11.99\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"14.91","rise":"-2.10%","volumn":"9.11\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"15.04","rise":"-1.25%","volumn":"6.23\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.03","rise":"-1.31%","volumn":"4.69\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.19","rise":"-0.26%","volumn":"5.72\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.94","rise":"-1.90%","volumn":"3.92\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"14.80","rise":"-2.82%","volumn":"5.14\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"14.71","rise":"-3.41%","volumn":"5.33\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-4.27%","volumn":"4.73\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.28","rise":"-6.24%","volumn":"7.71\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.84","rise":"-9.13%","volumn":"10.61\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.90","rise":"-8.73%","volumn":"5.72\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-6.50%","volumn":"8.19\u4e07","time":"09\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/09\/21","2024\/09\/19"]},"cy":{"o":["24.14","21.57","18.99","16.41","13.84"]},"cyrate":{"o":["13.01%","0.96%","-11.10%","-23.15%","-35.21%"]},"p":[{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"21.36","rise":"0","volumn":"4.32\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.44","rise":"0.37%","volumn":"5.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"21.70","rise":"1.59%","volumn":"8.38\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.69","rise":"1.54%","volumn":"4.46\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"21.91","rise":"2.57%","volumn":"6.01\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"21.90","rise":"2.53%","volumn":"5.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"22.27","rise":"4.26%","volumn":"10.16\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.32","rise":"4.49%","volumn":"10.34\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"22.21","rise":"3.98%","volumn":"15.27\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"22.14","rise":"3.65%","volumn":"8.27\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.28","rise":"4.31%","volumn":"7.38\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.12","rise":"3.56%","volumn":"6.61\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.14","rise":"3.65%","volumn":"4.82\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"21.80","rise":"2.06%","volumn":"4.00\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.61","rise":"1.17%","volumn":"5.91\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.40","rise":"0.19%","volumn":"4.54\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.46","rise":"0.47%","volumn":"5.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.51","rise":"0.70%","volumn":"7.93\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.24","rise":"-0.56%","volumn":"5.19\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.36","rise":"0.00%","volumn":"4.24\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.04","rise":"3.18%","volumn":"8.11\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"22.95","rise":"7.44%","volumn":"22.43\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.17","rise":"8.47%","volumn":"13.91\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.27","rise":"8.94%","volumn":"10.48\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.13","rise":"8.29%","volumn":"7.69\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"22.93","rise":"7.35%","volumn":"9.56\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.05","rise":"7.91%","volumn":"10.62\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.56","rise":"5.62%","volumn":"14.36\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.61","rise":"5.85%","volumn":"9.98\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.58","rise":"5.71%","volumn":"7.96\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"22.70","rise":"6.27%","volumn":"6.71\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.66","rise":"6.09%","volumn":"6.88\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"22.88","rise":"7.12%","volumn":"7.99\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.08","rise":"8.05%","volumn":"7.30\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"22.87","rise":"7.07%","volumn":"9.00\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"22.84","rise":"6.93%","volumn":"5.94\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.08","rise":"8.05%","volumn":"8.02\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"22.93","rise":"7.35%","volumn":"8.55\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.76","rise":"6.55%","volumn":"5.17\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.93","rise":"7.35%","volumn":"5.54\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.10","rise":"8.15%","volumn":"8.95\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.08","rise":"8.05%","volumn":"12.56\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.07","rise":"8.01%","volumn":"9.92\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"22.94","rise":"7.40%","volumn":"6.31\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.87","rise":"11.75%","volumn":"33.40\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"24.14","rise":"13.01%","volumn":"17.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.65","rise":"10.72%","volumn":"13.51\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.44","rise":"9.74%","volumn":"12.47\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.61","rise":"10.53%","volumn":"13.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.34","rise":"9.27%","volumn":"9.05\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.49","rise":"9.97%","volumn":"10.91\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.60","rise":"10.49%","volumn":"11.50\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"22.93","rise":"7.35%","volumn":"27.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"22.78","rise":"6.65%","volumn":"10.42\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.68","rise":"6.18%","volumn":"8.99\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"21.93","rise":"2.67%","volumn":"15.95\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.28","rise":"4.31%","volumn":"10.27\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.07","rise":"3.32%","volumn":"7.51\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"21.79","rise":"2.01%","volumn":"5.20\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"21.65","rise":"1.36%","volumn":"7.90\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.63","rise":"1.26%","volumn":"6.67\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"21.77","rise":"1.92%","volumn":"5.57\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.61","rise":"1.17%","volumn":"4.78\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"21.73","rise":"1.73%","volumn":"5.05\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"21.72","rise":"1.69%","volumn":"12.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"21.83","rise":"2.20%","volumn":"10.88\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"0.28%","volumn":"12.07\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.55","rise":"0.89%","volumn":"10.99\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.41","rise":"0.23%","volumn":"8.27\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.98","rise":"-1.78%","volumn":"8.05\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.61","rise":"-3.51%","volumn":"8.27\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.46","rise":"-4.21%","volumn":"9.80\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.20","rise":"-5.43%","volumn":"7.04\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.07","rise":"-6.04%","volumn":"10.53\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-7.87%","volumn":"9.20\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.50","rise":"-8.71%","volumn":"8.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.35","rise":"-9.41%","volumn":"10.02\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.68","rise":"-12.55%","volumn":"11.15\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.59","rise":"-12.97%","volumn":"16.46\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"18.74","rise":"-12.27%","volumn":"12.48\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.83","rise":"-16.53%","volumn":"13.74\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.18","rise":"-14.89%","volumn":"10.52\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.23","rise":"-14.65%","volumn":"8.55\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.67","rise":"-12.59%","volumn":"10.67\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.55","rise":"-13.16%","volumn":"10.25\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.29","rise":"-14.37%","volumn":"7.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.82","rise":"-16.57%","volumn":"7.23\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.30","rise":"-19.01%","volumn":"9.28\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.46","rise":"-18.26%","volumn":"9.70\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.33","rise":"-18.87%","volumn":"11.99\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.30","rise":"-19.01%","volumn":"17.49\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.31","rise":"-14.28%","volumn":"17.84\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.59","rise":"-12.97%","volumn":"17.88\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.68","rise":"-12.55%","volumn":"15.94\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"18.78","rise":"-12.08%","volumn":"11.77\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.94","rise":"-11.33%","volumn":"10.24\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.98","rise":"-11.14%","volumn":"10.12\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.23","rise":"-9.97%","volumn":"8.13\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"19.23","rise":"-9.97%","volumn":"8.12\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.20","rise":"-10.11%","volumn":"9.09\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.39","rise":"-9.22%","volumn":"7.13\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.11","rise":"-10.53%","volumn":"14.88\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.43","rise":"-9.04%","volumn":"10.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.51","rise":"-8.66%","volumn":"10.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.61","rise":"-8.19%","volumn":"11.81\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.48","rise":"-8.80%","volumn":"8.63\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.34","rise":"-9.46%","volumn":"7.77\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.95","rise":"-11.28%","volumn":"6.80\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.05","rise":"-10.81%","volumn":"6.80\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.69","rise":"-7.82%","volumn":"12.64\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.55","rise":"-3.79%","volumn":"19.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.43","rise":"-4.35%","volumn":"16.57\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.13","rise":"-5.76%","volumn":"11.93\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"20.17","rise":"-5.57%","volumn":"8.90\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.11","rise":"-5.85%","volumn":"11.60\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.89","rise":"-6.88%","volumn":"9.11\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.81","rise":"-7.26%","volumn":"7.68\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.62","rise":"-8.15%","volumn":"8.42\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.30","rise":"-9.64%","volumn":"10.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.25","rise":"-9.88%","volumn":"6.34\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.32","rise":"-9.55%","volumn":"5.62\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.07","rise":"-10.72%","volumn":"6.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.51","rise":"-8.66%","volumn":"8.11\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"19.87","rise":"-6.98%","volumn":"8.80\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.61","rise":"-8.19%","volumn":"25.98\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.37","rise":"-9.32%","volumn":"12.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.14","rise":"-10.39%","volumn":"13.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.45","rise":"-13.62%","volumn":"20.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.66","rise":"-12.64%","volumn":"12.05\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.37","rise":"-14.00%","volumn":"8.73\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.31","rise":"-14.28%","volumn":"6.96\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.49","rise":"-13.44%","volumn":"10.05\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.66","rise":"-12.64%","volumn":"10.04\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.56","rise":"-13.11%","volumn":"12.40\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.77","rise":"-12.13%","volumn":"12.63\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.63","rise":"-12.78%","volumn":"13.65\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.73","rise":"-12.31%","volumn":"9.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.94","rise":"-11.33%","volumn":"11.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.78","rise":"-12.08%","volumn":"12.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.79","rise":"-12.03%","volumn":"6.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.74","rise":"-12.27%","volumn":"9.20\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.24","rise":"-14.61%","volumn":"25.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.16","rise":"-10.30%","volumn":"25.11\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.17","rise":"-10.25%","volumn":"10.06\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.52","rise":"-8.61%","volumn":"14.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.40","rise":"-9.18%","volumn":"8.98\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.23","rise":"-9.97%","volumn":"10.24\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.48","rise":"-8.80%","volumn":"10.86\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.69","rise":"-7.82%","volumn":"17.33\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.38","rise":"-9.27%","volumn":"9.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.88","rise":"-6.93%","volumn":"14.93\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.52","rise":"-8.61%","volumn":"8.79\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.30","rise":"-9.64%","volumn":"8.33\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.35","rise":"-9.41%","volumn":"7.16\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.77","rise":"-7.44%","volumn":"12.31\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.80","rise":"-11.99%","volumn":"19.66\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"18.76","rise":"-12.17%","volumn":"9.50\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.52","rise":"-13.30%","volumn":"5.80\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.21","rise":"-14.75%","volumn":"8.50\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.10","rise":"-15.26%","volumn":"9.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.20","rise":"-14.79%","volumn":"6.67\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.06","rise":"-15.45%","volumn":"5.21\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"18.42","rise":"-13.76%","volumn":"10.29\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.87","rise":"-16.34%","volumn":"15.40\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.77","rise":"-16.81%","volumn":"10.20\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.95","rise":"-15.96%","volumn":"7.89\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.06","rise":"-15.45%","volumn":"10.79\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.73","rise":"-16.99%","volumn":"11.00\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.49","rise":"-18.12%","volumn":"10.55\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"17.52","rise":"-17.98%","volumn":"7.78\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"17.42","rise":"-18.45%","volumn":"9.59\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"17.06","rise":"-20.13%","volumn":"13.30\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"17.09","rise":"-19.99%","volumn":"11.16\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"17.08","rise":"-20.04%","volumn":"8.35\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.70","rise":"-21.82%","volumn":"18.29\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.60","rise":"-22.28%","volumn":"11.03\u4e07","time":"06\/19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"16.45","rise":"-22.99%","volumn":"9.61\u4e07","time":"06\/20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"16.56","rise":"-22.47%","volumn":"9.17\u4e07","time":"06\/21"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"16.14","rise":"-24.44%","volumn":"9.33\u4e07","time":"06\/24"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"16.01","rise":"-25.05%","volumn":"9.30\u4e07","time":"06\/25"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.40","rise":"-23.22%","volumn":"7.37\u4e07","time":"06\/26"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.04","rise":"-24.91%","volumn":"5.98\u4e07","time":"06\/27"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.79","rise":"-26.08%","volumn":"10.39\u4e07","time":"06\/28"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.88","rise":"-25.66%","volumn":"8.92\u4e07","time":"07\/01"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.50","rise":"-27.43%","volumn":"10.30\u4e07","time":"07\/02"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.22","rise":"-28.75%","volumn":"11.21\u4e07","time":"07\/03"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"15.01","rise":"-29.73%","volumn":"9.36\u4e07","time":"07\/04"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.34","rise":"-28.18%","volumn":"11.98\u4e07","time":"07\/05"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"14.96","rise":"-29.96%","volumn":"9.70\u4e07","time":"07\/08"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"15.15","rise":"-29.07%","volumn":"10.07\u4e07","time":"07\/09"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"15.41","rise":"-27.86%","volumn":"10.81\u4e07","time":"07\/10"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"16.33","rise":"-23.55%","volumn":"20.80\u4e07","time":"07\/11"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"16.40","rise":"-23.22%","volumn":"11.30\u4e07","time":"07\/12"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"16.34","rise":"-23.50%","volumn":"10.96\u4e07","time":"07\/15"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"16.59","rise":"-22.33%","volumn":"10.05\u4e07","time":"07\/16"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"16.90","rise":"-20.88%","volumn":"12.10\u4e07","time":"07\/17"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"16.92","rise":"-20.79%","volumn":"12.48\u4e07","time":"07\/18"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"16.98","rise":"-20.51%","volumn":"8.04\u4e07","time":"07\/19"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"17.01","rise":"-20.37%","volumn":"7.94\u4e07","time":"07\/22"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"16.37","rise":"-23.36%","volumn":"9.97\u4e07","time":"07\/23"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"16.35","rise":"-23.46%","volumn":"9.55\u4e07","time":"07\/24"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"16.37","rise":"-23.36%","volumn":"7.84\u4e07","time":"07\/25"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"16.29","rise":"-23.74%","volumn":"6.07\u4e07","time":"07\/26"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"16.00","rise":"-25.09%","volumn":"7.21\u4e07","time":"07\/29"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"15.64","rise":"-26.78%","volumn":"9.15\u4e07","time":"07\/30"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"16.49","rise":"-22.80%","volumn":"12.15\u4e07","time":"07\/31"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"16.21","rise":"-24.11%","volumn":"9.76\u4e07","time":"08\/01"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"16.27","rise":"-23.83%","volumn":"9.22\u4e07","time":"08\/02"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"16.04","rise":"-24.91%","volumn":"9.17\u4e07","time":"08\/05"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"16.36","rise":"-23.41%","volumn":"6.82\u4e07","time":"08\/06"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"16.11","rise":"-24.58%","volumn":"5.90\u4e07","time":"08\/07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"16.23","rise":"-24.02%","volumn":"5.97\u4e07","time":"08\/08"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"15.82","rise":"-25.94%","volumn":"8.72\u4e07","time":"08\/09"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"16.09","rise":"-24.67%","volumn":"10.12\u4e07","time":"08\/12"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"15.88","rise":"-25.66%","volumn":"7.47\u4e07","time":"08\/13"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"15.69","rise":"-26.54%","volumn":"4.84\u4e07","time":"08\/14"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"15.71","rise":"-26.45%","volumn":"6.05\u4e07","time":"08\/15"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"15.71","rise":"-26.45%","volumn":"5.19\u4e07","time":"08\/16"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"15.66","rise":"-26.69%","volumn":"5.69\u4e07","time":"08\/19"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"15.47","rise":"-27.57%","volumn":"5.56\u4e07","time":"08\/20"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"15.23","rise":"-28.70%","volumn":"5.10\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"15.00","rise":"-29.78%","volumn":"5.50\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.98","rise":"-29.87%","volumn":"4.49\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.75","rise":"-30.95%","volumn":"7.51\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.93","rise":"-30.10%","volumn":"16.12\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"14.82","rise":"-30.62%","volumn":"10.36\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"15.05","rise":"-29.54%","volumn":"8.29\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"15.07","rise":"-29.45%","volumn":"11.99\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"14.91","rise":"-30.20%","volumn":"9.11\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"15.04","rise":"-29.59%","volumn":"6.23\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.03","rise":"-29.63%","volumn":"4.69\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.19","rise":"-28.89%","volumn":"5.72\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.94","rise":"-30.06%","volumn":"3.92\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"14.80","rise":"-30.71%","volumn":"5.14\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"14.71","rise":"-31.13%","volumn":"5.33\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.58","rise":"-31.74%","volumn":"4.73\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.28","rise":"-33.15%","volumn":"7.71\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"13.84","rise":"-35.21%","volumn":"10.61\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.90","rise":"-34.93%","volumn":"5.72\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.24","rise":"-33.33%","volumn":"8.19\u4e07","time":"09\/19"}]}}}

14.27
0.21%
14.20
-0.28%
14.13
-0.77%
14.06
-1.26%
13.99
-1.76%

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

14.72
0.68%
14.48
-0.97%
14.23
-2.63%
13.99
-4.29%
13.75
-5.95%

09/11
09/12
09/13
09/18
09/19

15.23
-0.26%
14.88
-2.48%
14.54
-4.69%
14.19
-6.91%
13.84
-9.13%

2024/08/21
2024/09/19

24.14
13.01%
21.57
0.96%
18.99
-11.10%
16.41
-23.15%
13.84
-35.21%

2023/09/21
2024/09/19

资讯
公告
股圈
研报

- 华兰生物股票分析报告-20240920收盘下跌0.63%
  2小时前
- 华兰生物:华兰生物投资者关系管理信息
  22天前
查看更多资讯

查看华兰生物更多内容

数据由九方智投提供

华兰生物

简介：华兰生物工程股份有限公司，1992年03月30日成立，经营范围包括生产、销售自产的生物制品、血液制品等。华兰生...

总部地点：新乡市

成立时间：1992年

经营范围：血液制品研发和生产

公司性质：私营企业

公司前身：华兰生物工程有限公司

360百科

华兰生物工程股份有限公司

华兰生物工程股份有限公司投资者关系科技创新与质量保证预防与保健走进华兰一切为了人类健康董事长致辞华兰发展史子公司简介新闻之窗及时了解公司动态新年开启新...

hualanbio.com

华兰生物_最新资讯

资讯聚合

华兰生物(002007)个股资金流向查询个股行情同花顺财经

发帖时间：2020年9月8日

提供华兰生物(002007)五档盘口、逐笔交易等实时行情数据;汇总华兰生物(002007)基本资料及重大新闻、研究报告及行业资讯,解读华兰生物(002007)主力资金动向、财务...

同花顺个股频道

华兰生物_360视频搜索

视频聚合

华兰生物财报

华兰生物9月19日获融资买入731.22万元,融资余额11.36亿元| 新浪...

9月19日,华兰生物涨2.45%,成交额1.16亿元。两融数据显示,当日华兰生物获融资买入额731.22万元,融资偿还903.31万元,融资净买入-172.09万元。截...

新浪财经昨天 14:34

华兰生物

以下城市有相关地点，请选择：

新乡市(16) 重庆市(15) 黔南布依族苗族自治州(4) 苏州市(1) 商丘市(1) 北京市(3)

为你推荐

360地图查看更多

华兰生物(002007) 股票行情证券之星

证券之星提供华兰生物(002007)股票行情,实时分析,华兰生物(002007)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,华兰生物(002007)个股资料全面解读尽在证...

股票行情

没有更多结果了~

意见反馈
页面反馈