中国海油_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中海油招聘官网长江电力中远海控中国中铁中海油中国石油官方网站中国核电中国海油股吧中国海油官网中海油官网

中国海油[600938]

-0.06（-0.21%）

2024-05-17 15:00:00已收盘（北京时间）

今开
28.36
最高
28.37
市盈率

昨收
28.26
最低
27.65
总市值
13413.83亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["28.36","28.21","28.06","27.91","27.76"]},"cyrate":{"o":["0.35%","-0.18%","-0.71%","-1.24%","-1.77%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.36","rise":"0.35%","volumn":"1034.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"7819.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"9674.00","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.29","rise":"0.11%","volumn":"1.30\u4e07","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"1.59\u4e07","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"1.84\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"2.03\u4e07","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"2.14\u4e07","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"2.53\u4e07","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"2.78\u4e07","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"2.98\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"3.17\u4e07","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.12","rise":"-0.50%","volumn":"3.63\u4e07","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.14","rise":"-0.42%","volumn":"3.90\u4e07","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.13","rise":"-0.46%","volumn":"4.14\u4e07","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.09","rise":"-0.60%","volumn":"4.73\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.02","rise":"-0.85%","volumn":"5.55\u4e07","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.02","rise":"-0.85%","volumn":"6.17\u4e07","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.03","rise":"-0.81%","volumn":"6.70\u4e07","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.05","rise":"-0.74%","volumn":"6.90\u4e07","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.03","rise":"-0.81%","volumn":"7.30\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.00","rise":"-0.92%","volumn":"8.11\u4e07","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.91","rise":"-1.24%","volumn":"9.62\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.76","rise":"-1.77%","volumn":"10.77\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.85","rise":"-1.45%","volumn":"11.84\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.89","rise":"-1.31%","volumn":"12.33\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.95","rise":"-1.10%","volumn":"12.58\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.93","rise":"-1.17%","volumn":"12.87\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.99","rise":"-0.96%","volumn":"13.54\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.97","rise":"-1.03%","volumn":"13.78\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.02","rise":"-0.85%","volumn":"14.02\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.01","rise":"-0.88%","volumn":"14.22\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.00","rise":"-0.92%","volumn":"14.33\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.98","rise":"-0.99%","volumn":"14.66\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.02","rise":"-0.85%","volumn":"14.96\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.04","rise":"-0.78%","volumn":"15.09\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.11","rise":"-0.53%","volumn":"15.38\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.11","rise":"-0.53%","volumn":"15.52\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.08","rise":"-0.64%","volumn":"15.62\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.06","rise":"-0.71%","volumn":"15.71\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.05","rise":"-0.74%","volumn":"15.82\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.02","rise":"-0.85%","volumn":"15.94\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.02","rise":"-0.85%","volumn":"16.05\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.03","rise":"-0.81%","volumn":"16.15\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.07","rise":"-0.67%","volumn":"16.37\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.07","rise":"-0.67%","volumn":"16.45\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.10","rise":"-0.57%","volumn":"16.57\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.09","rise":"-0.60%","volumn":"16.69\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.15","rise":"-0.39%","volumn":"17.09\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"17.44\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.16","rise":"-0.35%","volumn":"17.58\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"17.98\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"18.32\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"18.47\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"18.68\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"19.02\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"19.24\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"19.38\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.25","rise":"-0.04%","volumn":"19.56\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.25","rise":"-0.04%","volumn":"19.69\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"19.84\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"19.92\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"20.04\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"20.17\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"20.27\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"20.39\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"20.49\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"20.54\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"20.60\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"20.67\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.15","rise":"-0.39%","volumn":"20.75\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.16","rise":"-0.35%","volumn":"20.81\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"20.87\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"20.92\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"20.97\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"21.06\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"21.12\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"21.19\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"21.29\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"21.38\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.25","rise":"-0.04%","volumn":"21.47\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"21.52\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"21.59\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"21.69\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"21.76\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"21.82\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"21.91\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.25","rise":"-0.04%","volumn":"22.19\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.25","rise":"-0.04%","volumn":"22.30\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"22.41\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"22.49\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"22.56\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"22.64\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"22.77\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"22.95\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"23.07\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"23.14\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.29","rise":"0.11%","volumn":"23.31\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"23.44\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.28","rise":"0.07%","volumn":"23.52\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"23.66\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.31","rise":"0.18%","volumn":"23.75\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.33","rise":"0.25%","volumn":"23.93\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.32","rise":"0.21%","volumn":"24.02\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"24.10\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.29","rise":"0.11%","volumn":"24.17\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.29","rise":"0.11%","volumn":"24.27\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"24.35\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"24.42\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"24.60\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"24.66\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.25","rise":"-0.04%","volumn":"24.71\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"24.75\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"24.82\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"24.88\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"24.94\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"25.00\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"25.03\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"25.06\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"25.15\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"25.20\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"25.34\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"25.42\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"25.53\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"25.67\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"25.80\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"25.90\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.29","rise":"0.11%","volumn":"26.09\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"26.17\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.30","rise":"0.14%","volumn":"26.26\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"26.32\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"26.39\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.27","rise":"0.04%","volumn":"26.45\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"26.49\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.26","rise":"0.00%","volumn":"26.54\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"26.59\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"26.64\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"26.76\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"26.81\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"26.85\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"26.89\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"27.02\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.14","rise":"-0.42%","volumn":"27.20\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.15","rise":"-0.39%","volumn":"27.43\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"27.60\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.16","rise":"-0.35%","volumn":"27.76\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"27.85\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"27.92\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"28.00\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"28.06\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"28.12\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"28.17\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"28.25\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"28.29\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"28.36\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"28.41\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"28.46\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"28.52\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"28.57\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"28.61\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"28.73\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"28.77\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"28.84\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"28.95\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"29.03\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"29.09\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"29.16\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"29.22\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"29.28\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"29.33\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"29.39\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"29.51\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"29.58\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"29.63\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"29.67\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"29.72\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"29.79\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"29.87\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"29.93\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"29.99\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"30.04\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"30.08\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"30.50\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"30.55\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"30.59\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"30.72\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"30.76\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"30.81\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"30.88\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"30.93\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"30.98\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"31.06\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"31.15\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"31.23\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"31.35\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"31.44\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"31.49\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"31.61\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"31.68\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"31.80\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"31.97\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.19","rise":"-0.25%","volumn":"32.03\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.11\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.18\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.25\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.31\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.35\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.43\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"32.49\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"32.55\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"32.65\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"32.71\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"32.79\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"32.92\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"32.98\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"33.30\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"33.33\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.21","rise":"-0.18%","volumn":"33.38\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"33.43\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"33.52\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"33.65\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"33.80\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.22","rise":"-0.14%","volumn":"33.89\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"34.01\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"34.18\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.23","rise":"-0.11%","volumn":"34.31\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.24","rise":"-0.07%","volumn":"34.52\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"35.09\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.12","rise":"-0.50%","volumn":"35.68\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.11","rise":"-0.53%","volumn":"36.31\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"36.45\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.16","rise":"-0.35%","volumn":"36.57\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"36.68\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.16","rise":"-0.35%","volumn":"36.83\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.16","rise":"-0.35%","volumn":"36.97\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.17","rise":"-0.32%","volumn":"37.35\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.18","rise":"-0.28%","volumn":"37.55\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"37.74\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"37.75\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"37.75\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.20","rise":"-0.21%","volumn":"38.21\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/10","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["29.18","28.93","28.68","28.43","28.18"]},"cyrate":{"o":["0.34%","-0.52%","-1.38%","-2.24%","-3.09%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.08","rise":"0","volumn":"3.88\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.11","rise":"0.10%","volumn":"1.64\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.03","rise":"-0.17%","volumn":"1.67\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.02","rise":"-0.21%","volumn":"1.54\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"-0.34%","volumn":"7936.00","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.00","rise":"-0.28%","volumn":"6046.00","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.97","rise":"-0.38%","volumn":"7949.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.94","rise":"-0.48%","volumn":"8226.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.94","rise":"-0.48%","volumn":"6232.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.89","rise":"-0.65%","volumn":"1.30\u4e07","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"-0.45%","volumn":"5029.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.92","rise":"-0.55%","volumn":"4175.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"-0.34%","volumn":"9503.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.08","rise":"0.00%","volumn":"1.16\u4e07","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.04","rise":"-0.14%","volumn":"5662.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.08","rise":"0.00%","volumn":"6650.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.06","rise":"-0.07%","volumn":"5488.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.03","rise":"-0.17%","volumn":"9064.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.02","rise":"-0.21%","volumn":"3400.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.00","rise":"-0.28%","volumn":"3203.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"-0.34%","volumn":"2965.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"-0.34%","volumn":"2495.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.00","rise":"-0.28%","volumn":"3318.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"-0.34%","volumn":"3947.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.06","rise":"-0.07%","volumn":"8859.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.02","rise":"-0.21%","volumn":"3111.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.03","rise":"-0.17%","volumn":"2826.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.04","rise":"-0.14%","volumn":"4844.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.07","rise":"-0.03%","volumn":"5421.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.04","rise":"-0.14%","volumn":"4985.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.06","rise":"-0.07%","volumn":"7202.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.07","rise":"-0.03%","volumn":"6162.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.08","rise":"0.00%","volumn":"7590.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.09","rise":"0.03%","volumn":"6453.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.06","rise":"-0.07%","volumn":"4569.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.08","rise":"0.00%","volumn":"4478.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.09","rise":"0.03%","volumn":"6683.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.09","rise":"0.03%","volumn":"1.01\u4e07","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.16","rise":"0.28%","volumn":"2.93\u4e07","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"0.34%","volumn":"1.33\u4e07","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.17","rise":"0.31%","volumn":"8783.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"0.34%","volumn":"1.16\u4e07","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.16","rise":"0.28%","volumn":"7612.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.16","rise":"0.28%","volumn":"5711.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.16","rise":"0.28%","volumn":"6147.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.15","rise":"0.24%","volumn":"7470.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.16","rise":"0.28%","volumn":"6503.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.14","rise":"0.21%","volumn":"6955.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"3.77\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.09","rise":"0.03%","volumn":"1.45\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.08","rise":"0.00%","volumn":"1.29\u4e07","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.16","rise":"0.28%","volumn":"1.45\u4e07","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.01","rise":"-0.24%","volumn":"1.19\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.97","rise":"-0.38%","volumn":"1.18\u4e07","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.01","rise":"-0.24%","volumn":"6254.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.98","rise":"-0.34%","volumn":"6065.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.93","rise":"-0.52%","volumn":"9782.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"8767.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"4365.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"4005.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"4580.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.98","rise":"-0.34%","volumn":"4300.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.99","rise":"-0.31%","volumn":"3819.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.98","rise":"-0.34%","volumn":"3825.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.98","rise":"-0.34%","volumn":"3194.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"2740.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.98","rise":"-0.34%","volumn":"3357.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.99","rise":"-0.31%","volumn":"1869.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.97","rise":"-0.38%","volumn":"2660.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.97","rise":"-0.38%","volumn":"3651.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-0.41%","volumn":"3128.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.94","rise":"-0.48%","volumn":"6918.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.94","rise":"-0.48%","volumn":"4879.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.89","rise":"-0.65%","volumn":"2.13\u4e07","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"-0.55%","volumn":"4039.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.93","rise":"-0.52%","volumn":"4395.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.90","rise":"-0.62%","volumn":"4646.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"-0.55%","volumn":"5536.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"-0.55%","volumn":"3225.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.93","rise":"-0.52%","volumn":"3394.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"5394.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.88","rise":"-0.69%","volumn":"1.77\u4e07","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.87","rise":"-0.72%","volumn":"1.09\u4e07","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.89","rise":"-0.65%","volumn":"5074.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"3059.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.89","rise":"-0.65%","volumn":"6591.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.89","rise":"-0.65%","volumn":"5498.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.90","rise":"-0.62%","volumn":"3947.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"3770.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"3191.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"5243.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.94","rise":"-0.48%","volumn":"4087.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"3607.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"-0.55%","volumn":"3936.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.91","rise":"-0.58%","volumn":"6397.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"-0.55%","volumn":"4453.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.69%","volumn":"2.41\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"-0.41%","volumn":"8765.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"-0.34%","volumn":"2.00\u4e07","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.00","rise":"-0.28%","volumn":"1.48\u4e07","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.01","rise":"-0.24%","volumn":"8079.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"-0.34%","volumn":"4265.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.02","rise":"-0.21%","volumn":"1.20\u4e07","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.01","rise":"-0.24%","volumn":"1.16\u4e07","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"-0.41%","volumn":"5541.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.58%","volumn":"6491.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.65%","volumn":"8230.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.90","rise":"-0.62%","volumn":"6062.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.58%","volumn":"5147.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"-0.52%","volumn":"3750.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"-0.45%","volumn":"3833.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"-0.34%","volumn":"5106.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"-0.41%","volumn":"5954.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.94","rise":"-0.48%","volumn":"3652.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.94","rise":"-0.48%","volumn":"2347.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.94","rise":"-0.48%","volumn":"4227.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.90","rise":"-0.62%","volumn":"2124.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.90","rise":"-0.62%","volumn":"2367.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.69%","volumn":"1.09\u4e07","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.72%","volumn":"7683.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"9714.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.72%","volumn":"5807.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.72%","volumn":"4033.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.65%","volumn":"3958.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.72%","volumn":"4290.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.69%","volumn":"2889.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"4657.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"3399.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"6297.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"7599.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.58%","volumn":"4934.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.65%","volumn":"2332.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.69%","volumn":"3218.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"3110.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.76%","volumn":"4993.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.72%","volumn":"3983.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.79%","volumn":"1.58\u4e07","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.79%","volumn":"3692.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.86%","volumn":"5446.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.93%","volumn":"1.13\u4e07","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.89%","volumn":"1.09\u4e07","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-1.03%","volumn":"1.03\u4e07","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-1.00%","volumn":"1.05\u4e07","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.96%","volumn":"5129.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.67","rise":"-1.41%","volumn":"2.25\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.54","rise":"-1.86%","volumn":"2.80\u4e07","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.51","rise":"-1.96%","volumn":"1.73\u4e07","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.41","rise":"-2.30%","volumn":"2.10\u4e07","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.40","rise":"-2.34%","volumn":"1.15\u4e07","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.51","rise":"-1.96%","volumn":"1.35\u4e07","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.41","rise":"-2.30%","volumn":"8027.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.48","rise":"-2.06%","volumn":"5859.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.42","rise":"-2.27%","volumn":"5896.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"1.76\u4e07","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.29","rise":"-2.72%","volumn":"1.48\u4e07","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"8899.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.29","rise":"-2.72%","volumn":"1.29\u4e07","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.43","rise":"-2.24%","volumn":"1.03\u4e07","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.44","rise":"-2.20%","volumn":"6573.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.39","rise":"-2.37%","volumn":"5115.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.47","rise":"-2.10%","volumn":"6673.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.49","rise":"-2.03%","volumn":"3736.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.51","rise":"-1.96%","volumn":"7267.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.43","rise":"-2.24%","volumn":"4574.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.42","rise":"-2.27%","volumn":"2720.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.42","rise":"-2.27%","volumn":"5129.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.41","rise":"-2.30%","volumn":"5524.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.42","rise":"-2.27%","volumn":"3020.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.38","rise":"-2.41%","volumn":"4881.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.37","rise":"-2.44%","volumn":"3286.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.35","rise":"-2.51%","volumn":"4519.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.37","rise":"-2.44%","volumn":"2625.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.36","rise":"-2.48%","volumn":"4603.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.34","rise":"-2.54%","volumn":"4076.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.32","rise":"-2.61%","volumn":"6334.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.32","rise":"-2.61%","volumn":"3938.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.34","rise":"-2.54%","volumn":"3910.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"5205.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"2857.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"3092.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"4167.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.31","rise":"-2.65%","volumn":"3195.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.32","rise":"-2.61%","volumn":"5037.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.30","rise":"-2.68%","volumn":"7496.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.33","rise":"-2.58%","volumn":"4992.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.32","rise":"-2.61%","volumn":"2511.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.30","rise":"-2.68%","volumn":"4701.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.32","rise":"-2.61%","volumn":"3525.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.30","rise":"-2.68%","volumn":"5534.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.28","rise":"-2.75%","volumn":"1.33\u4e07","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.29","rise":"-2.72%","volumn":"6405.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.31","rise":"-2.65%","volumn":"5150.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.67","rise":"-1.41%","volumn":"4.95\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.59","rise":"-1.69%","volumn":"3.28\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.54","rise":"-1.86%","volumn":"1.32\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.51","rise":"-1.96%","volumn":"6272.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.54","rise":"-1.86%","volumn":"4508.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.50","rise":"-1.99%","volumn":"4164.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.40","rise":"-2.34%","volumn":"9128.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.40","rise":"-2.34%","volumn":"6361.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.40","rise":"-2.34%","volumn":"4138.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.43","rise":"-2.24%","volumn":"4243.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.43","rise":"-2.24%","volumn":"4073.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.42","rise":"-2.27%","volumn":"3993.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.43","rise":"-2.24%","volumn":"3014.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.39","rise":"-2.37%","volumn":"4914.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.36","rise":"-2.48%","volumn":"4440.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.34","rise":"-2.54%","volumn":"5933.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.33","rise":"-2.58%","volumn":"4735.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.34","rise":"-2.54%","volumn":"5314.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.36","rise":"-2.48%","volumn":"2599.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.37","rise":"-2.44%","volumn":"1596.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.33","rise":"-2.58%","volumn":"1872.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.35","rise":"-2.51%","volumn":"1971.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.35","rise":"-2.51%","volumn":"2077.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.36","rise":"-2.48%","volumn":"2614.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.41","rise":"-2.30%","volumn":"8585.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.40","rise":"-2.34%","volumn":"5476.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.37","rise":"-2.44%","volumn":"4083.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.39","rise":"-2.37%","volumn":"3353.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.40","rise":"-2.34%","volumn":"4154.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.36","rise":"-2.48%","volumn":"3923.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.32","rise":"-2.61%","volumn":"9476.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.33","rise":"-2.58%","volumn":"7254.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.31","rise":"-2.65%","volumn":"4140.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.31","rise":"-2.65%","volumn":"7245.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.32","rise":"-2.61%","volumn":"5581.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.28","rise":"-2.75%","volumn":"8279.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.20","rise":"-3.03%","volumn":"1.52\u4e07","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.27","rise":"-2.79%","volumn":"4365.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.21","rise":"-2.99%","volumn":"4023.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.21","rise":"-2.99%","volumn":"4801.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.23","rise":"-2.92%","volumn":"3850.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.21","rise":"-2.99%","volumn":"3474.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.18","rise":"-3.09%","volumn":"6778.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.19","rise":"-3.06%","volumn":"5660.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.20","rise":"-3.03%","volumn":"5250.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.22","rise":"-2.96%","volumn":"5281.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.24","rise":"-2.89%","volumn":"6396.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.26","rise":"-2.82%","volumn":"5463.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["30.30","29.79","29.28","28.77","28.26"]},"cyrate":{"o":["1.44%","-0.27%","-1.98%","-3.68%","-5.39%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.87","rise":"0","volumn":"57.41\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.75","rise":"-0.40%","volumn":"47.19\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.15","rise":"-2.41%","volumn":"50.97\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.30","rise":"1.44%","volumn":"104.69\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.89","rise":"-3.28%","volumn":"104.76\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.36","rise":"-5.06%","volumn":"49.68\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.68","rise":"-3.98%","volumn":"30.08\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.85","rise":"-3.41%","volumn":"21.86\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"0.33%","volumn":"85.54\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.28","rise":"-1.98%","volumn":"60.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.92","rise":"0.17%","volumn":"61.37\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.22","rise":"-2.18%","volumn":"66.90\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.25","rise":"-2.08%","volumn":"32.29\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.06","rise":"-2.71%","volumn":"34.75\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.95","rise":"-3.08%","volumn":"37.13\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.14","rise":"-2.44%","volumn":"39.99\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"-3.18%","volumn":"33.08\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-3.58%","volumn":"33.53\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.31","rise":"-5.22%","volumn":"36.40\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.26","rise":"-5.39%","volumn":"32.55\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["30.58","27.02","23.46","19.89","16.33"]},"cyrate":{"o":["71.58%","51.60%","31.61%","11.63%","-8.36%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"17.82","rise":"0","volumn":"30.73\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"17.94","rise":"0.67%","volumn":"22.90\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"17.32","rise":"-2.81%","volumn":"51.00\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"17.18","rise":"-3.59%","volumn":"34.10\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.88","rise":"-5.27%","volumn":"44.66\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.78","rise":"-5.84%","volumn":"35.31\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"17.15","rise":"-3.76%","volumn":"37.51\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"17.12","rise":"-3.93%","volumn":"25.44\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"16.33","rise":"-8.36%","volumn":"58.80\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"16.50","rise":"-7.41%","volumn":"29.19\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"16.72","rise":"-6.17%","volumn":"28.99\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"16.86","rise":"-5.39%","volumn":"29.31\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.76","rise":"-5.95%","volumn":"22.99\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.87","rise":"-5.33%","volumn":"24.06\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"17.21","rise":"-3.42%","volumn":"32.57\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.45","rise":"-2.08%","volumn":"27.40\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"17.36","rise":"-2.58%","volumn":"28.81\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.80","rise":"-5.72%","volumn":"61.54\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.03","rise":"-4.43%","volumn":"27.37\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.99","rise":"-4.66%","volumn":"25.80\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.28","rise":"-3.03%","volumn":"28.26\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"17.13","rise":"-3.87%","volumn":"24.09\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.73","rise":"-6.12%","volumn":"34.60\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.62","rise":"-6.73%","volumn":"31.13\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"16.60","rise":"-6.85%","volumn":"21.10\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.87","rise":"-5.33%","volumn":"32.03\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"17.00","rise":"-4.60%","volumn":"22.59\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.80","rise":"-5.72%","volumn":"14.82\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.90","rise":"-5.16%","volumn":"12.95\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"17.40","rise":"-2.36%","volumn":"33.83\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"17.83","rise":"0.06%","volumn":"38.80\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"17.84","rise":"0.11%","volumn":"23.70\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"17.84","rise":"0.11%","volumn":"15.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"17.88","rise":"0.34%","volumn":"16.08\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"17.78","rise":"-0.22%","volumn":"16.96\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.73%","volumn":"17.66\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.05","rise":"1.29%","volumn":"35.68\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"18.53","rise":"3.98%","volumn":"39.61\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"18.53","rise":"3.96%","volumn":"26.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"18.51","rise":"3.85%","volumn":"16.77\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"18.32","rise":"2.79%","volumn":"11.92\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"18.64","rise":"4.58%","volumn":"16.53\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"18.30","rise":"2.67%","volumn":"21.68\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"18.14","rise":"1.78%","volumn":"16.49\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.95","rise":"0.71%","volumn":"18.78\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"18.44","rise":"3.46%","volumn":"29.11\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"18.22","rise":"2.22%","volumn":"19.44\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"18.29","rise":"2.62%","volumn":"19.58\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.35","rise":"2.95%","volumn":"33.96\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.24","rise":"2.34%","volumn":"35.88\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.50","rise":"3.80%","volumn":"44.34\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"18.30","rise":"2.67%","volumn":"34.06\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.99","rise":"0.93%","volumn":"31.70\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.09","rise":"1.50%","volumn":"33.01\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.21","rise":"2.17%","volumn":"19.88\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.21","rise":"2.17%","volumn":"14.51\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.10","rise":"1.55%","volumn":"15.52\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"18.47","rise":"3.63%","volumn":"54.05\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"18.12","rise":"1.66%","volumn":"36.61\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"18.12","rise":"1.66%","volumn":"23.51\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"18.12","rise":"1.66%","volumn":"17.87\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"17.72","rise":"-0.58%","volumn":"25.81\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.90","rise":"0.43%","volumn":"17.79\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"17.92","rise":"0.54%","volumn":"21.39\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"17.92","rise":"0.54%","volumn":"16.58\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.27","rise":"2.51%","volumn":"37.64\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"18.20","rise":"2.11%","volumn":"23.77\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.18","rise":"2.00%","volumn":"18.50\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.20","rise":"2.11%","volumn":"15.35\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"18.43","rise":"3.40%","volumn":"35.92\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.43","rise":"3.40%","volumn":"16.97\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"18.47","rise":"3.63%","volumn":"15.98\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.46","rise":"3.57%","volumn":"10.67\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"18.61","rise":"4.41%","volumn":"25.75\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"18.92","rise":"6.15%","volumn":"48.10\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"18.96","rise":"6.38%","volumn":"40.74\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"19.10","rise":"7.16%","volumn":"31.54\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"19.18","rise":"7.61%","volumn":"57.67\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.83","rise":"5.65%","volumn":"35.52\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"18.96","rise":"6.38%","volumn":"32.82\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.82","rise":"5.59%","volumn":"27.39\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"19.07","rise":"6.99%","volumn":"27.77\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"19.69","rise":"10.47%","volumn":"62.92\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"19.78","rise":"10.98%","volumn":"56.63\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"19.79","rise":"11.03%","volumn":"37.59\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"19.87","rise":"11.48%","volumn":"30.76\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"20.07","rise":"12.61%","volumn":"33.65\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"20.20","rise":"13.33%","volumn":"32.25\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"20.13","rise":"12.94%","volumn":"45.42\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.90","rise":"11.65%","volumn":"38.56\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.94","rise":"11.88%","volumn":"33.75\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.26","rise":"13.67%","volumn":"38.88\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"20.60","rise":"15.58%","volumn":"33.67\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"20.44","rise":"14.68%","volumn":"72.56\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.66","rise":"10.30%","volumn":"45.50\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.75","rise":"10.81%","volumn":"43.48\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.84","rise":"11.31%","volumn":"36.84\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"20.19","rise":"13.28%","volumn":"32.46\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"20.33","rise":"14.06%","volumn":"41.86\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"20.59","rise":"15.52%","volumn":"33.35\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"20.48","rise":"14.91%","volumn":"25.83\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"20.17","rise":"13.17%","volumn":"19.26\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.11","rise":"12.84%","volumn":"16.26\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"20.31","rise":"13.96%","volumn":"41.49\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"20.20","rise":"13.34%","volumn":"33.76\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"19.63","rise":"10.14%","volumn":"55.26\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.06","rise":"12.56%","volumn":"27.99\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"19.90","rise":"11.66%","volumn":"26.64\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"19.52","rise":"9.53%","volumn":"33.73\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"19.50","rise":"9.41%","volumn":"19.26\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.63","rise":"10.14%","volumn":"19.56\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"19.64","rise":"10.20%","volumn":"17.47\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"19.52","rise":"9.53%","volumn":"23.61\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.80","rise":"5.49%","volumn":"77.04\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"19.03","rise":"6.78%","volumn":"40.81\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.94","rise":"6.27%","volumn":"37.44\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.98","rise":"6.50%","volumn":"26.85\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"19.04","rise":"6.83%","volumn":"17.88\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"19.25","rise":"8.01%","volumn":"30.78\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"19.01","rise":"6.66%","volumn":"27.52\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"19.22","rise":"7.84%","volumn":"22.28\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"19.36","rise":"8.63%","volumn":"22.70\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.12","rise":"7.28%","volumn":"27.40\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.04","rise":"6.83%","volumn":"31.56\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.99","rise":"6.55%","volumn":"24.15\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.06","rise":"6.94%","volumn":"24.05\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"19.23","rise":"7.90%","volumn":"22.84\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.40","rise":"8.85%","volumn":"25.17\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"19.18","rise":"7.62%","volumn":"28.72\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"19.23","rise":"7.90%","volumn":"20.05\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.46","rise":"9.19%","volumn":"24.66\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.88","rise":"11.55%","volumn":"30.35\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.96","rise":"11.99%","volumn":"25.22\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.85","rise":"11.38%","volumn":"24.86\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.63","rise":"10.14%","volumn":"20.38\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.47","rise":"9.24%","volumn":"27.98\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.40","rise":"8.85%","volumn":"34.88\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.07","rise":"12.61%","volumn":"44.83\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.67","rise":"10.37%","volumn":"40.93\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.84","rise":"11.32%","volumn":"22.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.39","rise":"8.80%","volumn":"36.14\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.56","rise":"9.75%","volumn":"17.98\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.35","rise":"8.57%","volumn":"20.30\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.55","rise":"9.69%","volumn":"18.44\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.71","rise":"10.59%","volumn":"19.10\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.84","rise":"11.32%","volumn":"26.19\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.72","rise":"10.65%","volumn":"21.72\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.93","rise":"11.83%","volumn":"29.46\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"20.00","rise":"12.22%","volumn":"26.67\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.03","rise":"12.39%","volumn":"40.94\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.62","rise":"15.70%","volumn":"47.42\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.66","rise":"15.92%","volumn":"42.42\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.97","rise":"17.66%","volumn":"42.89\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.92","rise":"17.38%","volumn":"33.54\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.09","rise":"18.33%","volumn":"31.85\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.33","rise":"19.68%","volumn":"34.59\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.18","rise":"18.84%","volumn":"27.48\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"21.17","rise":"18.78%","volumn":"23.98\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"21.10","rise":"18.39%","volumn":"29.63\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.74","rise":"16.37%","volumn":"29.98\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.54","rise":"15.25%","volumn":"26.41\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"20.61","rise":"15.64%","volumn":"23.02\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"20.91","rise":"17.32%","volumn":"26.57\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"20.86","rise":"17.04%","volumn":"24.50\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"20.66","rise":"15.92%","volumn":"24.74\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.65","rise":"15.87%","volumn":"41.58\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.50","rise":"15.02%","volumn":"26.46\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.46","rise":"14.80%","volumn":"32.29\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"20.54","rise":"15.25%","volumn":"24.31\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"21.12","rise":"18.50%","volumn":"32.84\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.32","rise":"25.24%","volumn":"65.26\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.88","rise":"28.38%","volumn":"70.90\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.84","rise":"28.15%","volumn":"58.47\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"22.89","rise":"28.43%","volumn":"35.34\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.94","rise":"28.71%","volumn":"29.66\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.18","rise":"24.45%","volumn":"51.20\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"22.37","rise":"25.52%","volumn":"43.02\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"23.04","rise":"29.28%","volumn":"57.77\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"22.87","rise":"28.32%","volumn":"45.04\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.01","rise":"29.11%","volumn":"54.77\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"22.85","rise":"28.21%","volumn":"36.64\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.61","rise":"38.08%","volumn":"59.28\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.48","rise":"37.36%","volumn":"47.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"24.56","rise":"37.80%","volumn":"51.37\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.30","rise":"41.96%","volumn":"65.17\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"24.99","rise":"40.22%","volumn":"47.50\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.02","rise":"40.39%","volumn":"50.94\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.77","rise":"44.59%","volumn":"62.98\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.16","rise":"41.17%","volumn":"59.48\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.27","rise":"41.79%","volumn":"31.74\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.13","rise":"41.00%","volumn":"25.01\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"26.97","rise":"51.33%","volumn":"64.31\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"27.06","rise":"51.83%","volumn":"43.49\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"27.10","rise":"52.06%","volumn":"59.75\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"28.07","rise":"57.50%","volumn":"58.78\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.58","rise":"71.58%","volumn":"73.84\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.14","rise":"63.50%","volumn":"102.99\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.47","rise":"54.13%","volumn":"111.62\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.87","rise":"56.38%","volumn":"78.34\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"28.59","rise":"60.42%","volumn":"79.88\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"28.05","rise":"57.39%","volumn":"61.15\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"28.15","rise":"57.95%","volumn":"52.16\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"28.42","rise":"59.46%","volumn":"54.79\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"28.70","rise":"61.03%","volumn":"65.85\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.38","rise":"59.24%","volumn":"56.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.31","rise":"53.23%","volumn":"71.98\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"28.12","rise":"57.78%","volumn":"63.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"28.05","rise":"57.39%","volumn":"47.39\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.85","rise":"56.26%","volumn":"28.51\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"28.15","rise":"57.95%","volumn":"39.91\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"29.23","rise":"64.01%","volumn":"75.34\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"28.98","rise":"62.60%","volumn":"45.38\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.80","rise":"67.21%","volumn":"62.82\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.92","rise":"67.88%","volumn":"52.45\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.75","rise":"66.93%","volumn":"52.19\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.11","rise":"63.33%","volumn":"41.79\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"29.26","rise":"64.18%","volumn":"37.12\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.37","rise":"64.79%","volumn":"39.84\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.20","rise":"63.84%","volumn":"38.12\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.85","rise":"67.49%","volumn":"56.30\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.87","rise":"67.60%","volumn":"57.41\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.75","rise":"66.93%","volumn":"47.19\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.15","rise":"63.56%","volumn":"50.97\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.30","rise":"70.01%","volumn":"104.69\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.89","rise":"62.10%","volumn":"104.76\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.36","rise":"59.13%","volumn":"49.68\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.68","rise":"60.92%","volumn":"30.08\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.85","rise":"61.88%","volumn":"21.86\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.97","rise":"68.16%","volumn":"85.54\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.28","rise":"64.29%","volumn":"60.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.92","rise":"67.88%","volumn":"61.37\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.22","rise":"63.95%","volumn":"66.90\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.25","rise":"64.12%","volumn":"32.29\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.06","rise":"63.05%","volumn":"34.75\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.95","rise":"62.44%","volumn":"37.13\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.14","rise":"63.50%","volumn":"39.99\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.92","rise":"62.27%","volumn":"33.08\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"61.59%","volumn":"33.53\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.31","rise":"58.85%","volumn":"36.40\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.26","rise":"58.56%","volumn":"32.55\u4e07","time":"05\/16"}]}}}

28.36
0.35%
28.21
-0.18%
28.06
-0.71%
27.91
-1.24%
27.76
-1.77%

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

29.18
0.34%
28.93
-0.52%
28.68
-1.38%
28.43
-2.24%
28.18
-3.09%

05/10
05/13
05/14
05/15
05/16

30.30
1.44%
29.79
-0.27%
29.28
-1.98%
28.77
-3.68%
28.26
-5.39%

2024/04/16
2024/05/16

30.58
71.58%
27.02
51.60%
23.46
31.61%
19.89
11.63%
16.33
-8.36%

2023/05/19
2024/05/16

资讯
公告
股圈

- AI赋能产品开发！游戏小龙头最受机构青睐
  1小时前
- 中国海油股票分析报告-20240517收盘下跌0.21%
  1天前
查看更多资讯

查看中国海油更多内容

数据由九方智投提供

中国海洋石油集团有限公司

航拍海油印象海油中国海洋石油集团有限公司版权所有 Copyright 1996-2022 cnooc.com.cn 京公网安备110401400004号京ICP备13047633 建议使用IE8以上版本或其他浏览...

cnooc.com.cn

中国海油(600938) 股票价格行情走势图东方财富网

提供中国海油(600938)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国海油(600938)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

中国海洋石油集团有限公司公司简介

2023年7月15日,国务院国资委公布了2022年度中央企业负责人经营业绩考核A级企业名单(49家),中国海油位列第一。至此,中国海油已连续第19次在国务院国资委年度考核中获...

cnooc.com.cn 2023年11月29日

中国海油

正在定位您的位置

取消

以下城市有相关地点，请选择：

天津市(9) 惠州市(5) 潍坊市(5) 北京市(2) 保定市(1) 宁波市(2)

为你推荐

360地图查看更多

中国海洋石油集团有限公司采办业务管理与交易系统

来自于中国银行当天首笔发布的汇率 2024-03-08 汇率涨跌幅度本栏目暂时没有内容! 中海油伊拉克有限公司2万方破乳剂项目230073-1 2024-02-29 设为首页| 加为收藏| 联...

buy.cnooc.com.cn 5月14日

【图】大国利器!中国海油重型装备超全盘点!

360图片

中国海油_最新资讯

资讯聚合

(600938)股吧中国海油怎么样分析讨论社区东方财富网

中国海油(600938)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。 中国海油吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月9日

中国海油(600938)个股资金流向查询个股行情同花顺财经

提供中国海油(600938)五档盘口、逐笔交易等实时行情数据;汇总中国海油(600938)基本资料及重大新闻、研究报告及行业资讯,解读中国海油(600938)主力资金动向、财务...

同花顺个股频道 5月10日

没有更多结果了~

意见反馈
页面反馈