光大证券_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐光大证劵光大证券吧光大证券炒股软件下载光大证券官网首页华泰证券光大证券官网官方网站光大证券交易软件下载光大证券吴郁然光大证券官方网光大证劵官网

光大证券[601788]

0.16（1.10%）

2024-09-20 15:00:00已收盘（北京时间）

今开
14.50
最高
14.83
市盈率

昨收
14.50
最低
14.46
总市值
675.94亿

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":["14.79","14.71","14.63","14.56","14.48"]},"cyrate":{"o":["2.00%","1.47%","0.93%","0.40%","-0.14%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"576.00","time":"09:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"5267.00","time":"09:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"8001.00","time":"09:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"9659.00","time":"09:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.65","rise":"1.03%","volumn":"1.31\u4e07","time":"09:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.63","rise":"0.90%","volumn":"1.57\u4e07","time":"09:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"1.85\u4e07","time":"09:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.75","rise":"1.72%","volumn":"2.55\u4e07","time":"09:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.72","rise":"1.52%","volumn":"2.94\u4e07","time":"09:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"3.17\u4e07","time":"09:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.73","rise":"1.59%","volumn":"3.76\u4e07","time":"09:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.78","rise":"1.93%","volumn":"4.90\u4e07","time":"09:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.78","rise":"1.93%","volumn":"5.69\u4e07","time":"09:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.79","rise":"2.00%","volumn":"5.98\u4e07","time":"09:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.73","rise":"1.59%","volumn":"6.29\u4e07","time":"09:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.73","rise":"1.59%","volumn":"6.47\u4e07","time":"09:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.71","rise":"1.45%","volumn":"6.61\u4e07","time":"09:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.70","rise":"1.38%","volumn":"6.78\u4e07","time":"09:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.71","rise":"1.45%","volumn":"6.85\u4e07","time":"09:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.71","rise":"1.45%","volumn":"7.15\u4e07","time":"09:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.67","rise":"1.17%","volumn":"7.50\u4e07","time":"09:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"7.64\u4e07","time":"09:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"7.71\u4e07","time":"09:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.65","rise":"1.03%","volumn":"7.75\u4e07","time":"09:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"7.84\u4e07","time":"09:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.62","rise":"0.83%","volumn":"7.94\u4e07","time":"09:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"8.11\u4e07","time":"09:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"8.33\u4e07","time":"09:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.62","rise":"0.83%","volumn":"8.39\u4e07","time":"09:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"8.55\u4e07","time":"09:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"8.63\u4e07","time":"10:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"8.72\u4e07","time":"10:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"8.87\u4e07","time":"10:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"8.98\u4e07","time":"10:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"9.06\u4e07","time":"10:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"9.22\u4e07","time":"10:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"9.40\u4e07","time":"10:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"9.53\u4e07","time":"10:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"9.54\u4e07","time":"10:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"9.60\u4e07","time":"10:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"9.69\u4e07","time":"10:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"9.72\u4e07","time":"10:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"9.76\u4e07","time":"10:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"9.79\u4e07","time":"10:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"9.82\u4e07","time":"10:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"9.85\u4e07","time":"10:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"9.87\u4e07","time":"10:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"9.92\u4e07","time":"10:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"9.92\u4e07","time":"10:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"9.95\u4e07","time":"10:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"10.06\u4e07","time":"10:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"10.10\u4e07","time":"10:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"10.25\u4e07","time":"10:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"10.26\u4e07","time":"10:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"10.28\u4e07","time":"10:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"10.33\u4e07","time":"10:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"10.35\u4e07","time":"10:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"10.37\u4e07","time":"10:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"10.40\u4e07","time":"10:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"10.46\u4e07","time":"10:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"10.49\u4e07","time":"10:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"10.50\u4e07","time":"10:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"10.52\u4e07","time":"10:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"10.53\u4e07","time":"10:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"10.55\u4e07","time":"10:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"10.58\u4e07","time":"10:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"10.59\u4e07","time":"10:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"10.60\u4e07","time":"10:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"10.64\u4e07","time":"10:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"10.76\u4e07","time":"10:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"10.81\u4e07","time":"10:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"10.98\u4e07","time":"10:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"11.02\u4e07","time":"10:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"11.04\u4e07","time":"10:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"11.07\u4e07","time":"10:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"11.18\u4e07","time":"10:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"11.20\u4e07","time":"10:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"11.21\u4e07","time":"10:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"11.31\u4e07","time":"10:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.36\u4e07","time":"10:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"11.41\u4e07","time":"10:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.44\u4e07","time":"10:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.44\u4e07","time":"10:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.46\u4e07","time":"10:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"11.47\u4e07","time":"10:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.47\u4e07","time":"10:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.51\u4e07","time":"10:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"11.53\u4e07","time":"10:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"11.55\u4e07","time":"10:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"11.62\u4e07","time":"10:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"11.64\u4e07","time":"11:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"11.74\u4e07","time":"11:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"11.77\u4e07","time":"11:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"11.80\u4e07","time":"11:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"11.81\u4e07","time":"11:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"11.82\u4e07","time":"11:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"11.86\u4e07","time":"11:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"11.87\u4e07","time":"11:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"11.90\u4e07","time":"11:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"11.98\u4e07","time":"11:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"11.98\u4e07","time":"11:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"11.98\u4e07","time":"11:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"11.99\u4e07","time":"11:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"11.99\u4e07","time":"11:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"11.99\u4e07","time":"11:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"12.01\u4e07","time":"11:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"12.01\u4e07","time":"11:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"12.02\u4e07","time":"11:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.10\u4e07","time":"11:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.10\u4e07","time":"11:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.11\u4e07","time":"11:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.12\u4e07","time":"11:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"12.14\u4e07","time":"11:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.19\u4e07","time":"11:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.20\u4e07","time":"11:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.22\u4e07","time":"11:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"12.23\u4e07","time":"11:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"12.23\u4e07","time":"11:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"12.25\u4e07","time":"11:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"12.26\u4e07","time":"11:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"12.27\u4e07","time":"11:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"12.32\u4e07","time":"13:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.35\u4e07","time":"13:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"12.43\u4e07","time":"13:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"12.47\u4e07","time":"13:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"12.50\u4e07","time":"13:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.52\u4e07","time":"13:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"12.53\u4e07","time":"13:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"12.55\u4e07","time":"13:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"12.61\u4e07","time":"13:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"12.62\u4e07","time":"13:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.68\u4e07","time":"13:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.74\u4e07","time":"13:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.76\u4e07","time":"13:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"12.77\u4e07","time":"13:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"12.78\u4e07","time":"13:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"12.80\u4e07","time":"13:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.82\u4e07","time":"13:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.84\u4e07","time":"13:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.86\u4e07","time":"13:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"12.89\u4e07","time":"13:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"12.90\u4e07","time":"13:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"12.94\u4e07","time":"13:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"13.00\u4e07","time":"13:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"13.09\u4e07","time":"13:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"13.12\u4e07","time":"13:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"13.13\u4e07","time":"13:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"13.14\u4e07","time":"13:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"13.15\u4e07","time":"13:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"13.23\u4e07","time":"13:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.52","rise":"0.14%","volumn":"13.29\u4e07","time":"13:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"13.45\u4e07","time":"13:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"13.47\u4e07","time":"13:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"13.73\u4e07","time":"13:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.48","rise":"-0.14%","volumn":"13.76\u4e07","time":"13:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.48","rise":"-0.14%","volumn":"13.82\u4e07","time":"13:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"13.86\u4e07","time":"13:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"13.87\u4e07","time":"13:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"13.87\u4e07","time":"13:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"13.89\u4e07","time":"13:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"13.91\u4e07","time":"13:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"13.95\u4e07","time":"13:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"13.97\u4e07","time":"13:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"13.99\u4e07","time":"13:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.52","rise":"0.14%","volumn":"14.02\u4e07","time":"13:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.07\u4e07","time":"13:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.51","rise":"0.07%","volumn":"14.09\u4e07","time":"13:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.14\u4e07","time":"13:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.49","rise":"-0.07%","volumn":"14.20\u4e07","time":"13:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.25\u4e07","time":"13:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.51","rise":"0.07%","volumn":"14.26\u4e07","time":"13:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.27\u4e07","time":"13:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.51","rise":"0.07%","volumn":"14.29\u4e07","time":"13:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.32\u4e07","time":"13:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.34\u4e07","time":"13:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.35\u4e07","time":"13:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.38\u4e07","time":"13:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.51","rise":"0.07%","volumn":"14.46\u4e07","time":"13:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.50","rise":"0.00%","volumn":"14.48\u4e07","time":"13:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.52","rise":"0.14%","volumn":"14.50\u4e07","time":"13:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.52","rise":"0.14%","volumn":"14.51\u4e07","time":"14:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"14.54\u4e07","time":"14:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"14.58\u4e07","time":"14:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"14.62\u4e07","time":"14:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"14.68\u4e07","time":"14:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"14.72\u4e07","time":"14:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"14.76\u4e07","time":"14:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"14.80\u4e07","time":"14:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"14.86\u4e07","time":"14:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"14.90\u4e07","time":"14:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"14.93\u4e07","time":"14:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"14.99\u4e07","time":"14:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"15.24\u4e07","time":"14:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.53","rise":"0.21%","volumn":"15.25\u4e07","time":"14:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.54","rise":"0.28%","volumn":"15.28\u4e07","time":"14:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.55","rise":"0.34%","volumn":"15.42\u4e07","time":"14:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"15.45\u4e07","time":"14:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"15.47\u4e07","time":"14:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"15.52\u4e07","time":"14:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"15.56\u4e07","time":"14:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.56","rise":"0.41%","volumn":"15.63\u4e07","time":"14:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.57","rise":"0.48%","volumn":"15.72\u4e07","time":"14:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"15.76\u4e07","time":"14:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"15.82\u4e07","time":"14:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"15.89\u4e07","time":"14:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"15.95\u4e07","time":"14:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.59","rise":"0.62%","volumn":"16.00\u4e07","time":"14:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.60","rise":"0.69%","volumn":"16.08\u4e07","time":"14:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"16.19\u4e07","time":"14:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.62","rise":"0.83%","volumn":"16.25\u4e07","time":"14:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.62","rise":"0.83%","volumn":"16.32\u4e07","time":"14:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"16.39\u4e07","time":"14:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"16.45\u4e07","time":"14:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.58","rise":"0.55%","volumn":"16.51\u4e07","time":"14:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"16.60\u4e07","time":"14:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.61","rise":"0.76%","volumn":"16.68\u4e07","time":"14:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.62","rise":"0.83%","volumn":"16.78\u4e07","time":"14:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.64","rise":"0.97%","volumn":"17.00\u4e07","time":"14:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"17.12\u4e07","time":"14:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"17.20\u4e07","time":"14:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"17.29\u4e07","time":"14:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.68","rise":"1.24%","volumn":"17.52\u4e07","time":"14:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.69","rise":"1.31%","volumn":"17.73\u4e07","time":"14:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.72","rise":"1.52%","volumn":"17.99\u4e07","time":"14:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.70","rise":"1.38%","volumn":"18.16\u4e07","time":"14:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.68","rise":"1.24%","volumn":"18.36\u4e07","time":"14:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.70","rise":"1.38%","volumn":"18.49\u4e07","time":"14:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.68","rise":"1.24%","volumn":"18.54\u4e07","time":"14:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.67","rise":"1.17%","volumn":"18.60\u4e07","time":"14:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"18.72\u4e07","time":"14:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.68","rise":"1.24%","volumn":"18.84\u4e07","time":"14:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.67","rise":"1.17%","volumn":"18.92\u4e07","time":"14:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"19.16\u4e07","time":"14:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.67","rise":"1.17%","volumn":"19.26\u4e07","time":"14:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"19.43\u4e07","time":"14:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.65","rise":"1.03%","volumn":"19.59\u4e07","time":"14:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.65","rise":"1.03%","volumn":"19.79\u4e07","time":"14:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"20.19\u4e07","time":"14:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"20.19\u4e07","time":"14:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"20.19\u4e07","time":"14:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"14.66","rise":"1.10%","volumn":"20.86\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":["14.67","14.52","14.37","14.21","14.06"]},"cyrate":{"o":["2.16%","1.10%","0.03%","-1.03%","-2.09%"]},"p":[{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.36","rise":"0","volumn":"4827.00","time":"09:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.33","rise":"-0.21%","volumn":"4018.00","time":"09:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.34","rise":"-0.14%","volumn":"1709.00","time":"09:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.34","rise":"-0.14%","volumn":"1846.00","time":"09:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.36","rise":"0.00%","volumn":"1638.00","time":"09:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.35","rise":"-0.07%","volumn":"5079.00","time":"10:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.35","rise":"-0.07%","volumn":"2331.00","time":"10:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.36","rise":"0.00%","volumn":"1312.00","time":"10:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.32","rise":"-0.28%","volumn":"1570.00","time":"10:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.32","rise":"-0.28%","volumn":"1301.00","time":"10:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.31","rise":"-0.35%","volumn":"1791.00","time":"10:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-0.42%","volumn":"2925.00","time":"10:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.29","rise":"-0.49%","volumn":"1098.00","time":"10:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.31","rise":"-0.35%","volumn":"822.00","time":"10:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-0.42%","volumn":"618.00","time":"10:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-0.42%","volumn":"914.00","time":"10:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.27","rise":"-0.63%","volumn":"1557.00","time":"10:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.27","rise":"-0.63%","volumn":"702.00","time":"11:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"681.00","time":"11:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"557.00","time":"11:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"611.00","time":"11:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"262.00","time":"11:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"608.00","time":"11:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.27","rise":"-0.63%","volumn":"516.00","time":"11:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.32","rise":"-0.28%","volumn":"1933.00","time":"13:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.29","rise":"-0.49%","volumn":"881.00","time":"13:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.28","rise":"-0.56%","volumn":"644.00","time":"13:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.27","rise":"-0.63%","volumn":"853.00","time":"13:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.25","rise":"-0.77%","volumn":"1292.00","time":"13:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.24","rise":"-0.84%","volumn":"1972.00","time":"13:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"1063.00","time":"13:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"874.00","time":"13:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.27","rise":"-0.63%","volumn":"685.00","time":"13:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.25","rise":"-0.77%","volumn":"395.00","time":"13:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.25","rise":"-0.77%","volumn":"628.00","time":"13:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"878.00","time":"14:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.27","rise":"-0.63%","volumn":"631.00","time":"14:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.25","rise":"-0.77%","volumn":"1653.00","time":"14:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"1165.00","time":"14:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"700.00","time":"14:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.26","rise":"-0.70%","volumn":"2279.00","time":"14:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.28","rise":"-0.56%","volumn":"2445.00","time":"14:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-0.42%","volumn":"1232.00","time":"14:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-0.42%","volumn":"1513.00","time":"14:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.29","rise":"-0.49%","volumn":"1871.00","time":"14:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.32","rise":"-0.28%","volumn":"2078.00","time":"14:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.32","rise":"-0.28%","volumn":"1915.00","time":"14:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-0.42%","volumn":"1865.00","time":"15:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.30","rise":"-0.42%","volumn":"5291.00","time":"09:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.32","rise":"-0.28%","volumn":"4055.00","time":"09:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.30","rise":"-0.42%","volumn":"2818.00","time":"09:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.29","rise":"-0.49%","volumn":"2555.00","time":"09:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.27","rise":"-0.63%","volumn":"2626.00","time":"09:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.29","rise":"-0.49%","volumn":"1088.00","time":"10:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.24","rise":"-0.84%","volumn":"2639.00","time":"10:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"1043.00","time":"10:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.22","rise":"-0.97%","volumn":"1751.00","time":"10:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.21","rise":"-1.04%","volumn":"1646.00","time":"10:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.22","rise":"-0.97%","volumn":"1384.00","time":"10:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"1680.00","time":"10:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"718.00","time":"10:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.21","rise":"-1.04%","volumn":"896.00","time":"10:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.22","rise":"-0.97%","volumn":"1148.00","time":"10:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.21","rise":"-1.04%","volumn":"945.00","time":"10:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.21","rise":"-1.04%","volumn":"1995.00","time":"10:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.21","rise":"-1.04%","volumn":"1293.00","time":"11:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.22","rise":"-0.97%","volumn":"1283.00","time":"11:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"776.00","time":"11:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.22","rise":"-0.97%","volumn":"269.00","time":"11:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"451.00","time":"11:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"102.00","time":"11:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"515.00","time":"11:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.25","rise":"-0.77%","volumn":"1068.00","time":"13:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.25","rise":"-0.77%","volumn":"800.00","time":"13:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.31","rise":"-0.35%","volumn":"5064.00","time":"13:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.30","rise":"-0.42%","volumn":"3322.00","time":"13:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.28","rise":"-0.56%","volumn":"613.00","time":"13:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.28","rise":"-0.56%","volumn":"1024.00","time":"13:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.27","rise":"-0.63%","volumn":"888.00","time":"13:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.26","rise":"-0.70%","volumn":"472.00","time":"13:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.26","rise":"-0.70%","volumn":"701.00","time":"13:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.26","rise":"-0.70%","volumn":"480.00","time":"13:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.26","rise":"-0.70%","volumn":"477.00","time":"13:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.27","rise":"-0.63%","volumn":"416.00","time":"14:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.24","rise":"-0.84%","volumn":"778.00","time":"14:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.24","rise":"-0.84%","volumn":"364.00","time":"14:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.25","rise":"-0.77%","volumn":"267.00","time":"14:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.23","rise":"-0.91%","volumn":"1075.00","time":"14:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.25","rise":"-0.77%","volumn":"950.00","time":"14:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.24","rise":"-0.84%","volumn":"411.00","time":"14:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.25","rise":"-0.77%","volumn":"1307.00","time":"14:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.24","rise":"-0.84%","volumn":"811.00","time":"14:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.21","rise":"-1.04%","volumn":"2339.00","time":"14:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.20","rise":"-1.11%","volumn":"2402.00","time":"14:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.19","rise":"-1.18%","volumn":"1672.00","time":"14:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.18","rise":"-1.25%","volumn":"3696.00","time":"15:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"3852.00","time":"09:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"2266.00","time":"09:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.28","rise":"-0.56%","volumn":"4685.00","time":"09:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.26","rise":"-0.70%","volumn":"1866.00","time":"09:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.25","rise":"-0.77%","volumn":"1926.00","time":"09:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.29","rise":"-0.49%","volumn":"3424.00","time":"10:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.26","rise":"-0.70%","volumn":"2883.00","time":"10:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.29","rise":"-0.49%","volumn":"2402.00","time":"10:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.29","rise":"-0.49%","volumn":"5980.00","time":"10:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.28","rise":"-0.56%","volumn":"2204.00","time":"10:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.27","rise":"-0.63%","volumn":"931.00","time":"10:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.25","rise":"-0.77%","volumn":"1823.00","time":"10:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"664.00","time":"10:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"555.00","time":"10:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.22","rise":"-0.97%","volumn":"922.00","time":"10:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"712.00","time":"10:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"288.00","time":"10:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"378.00","time":"11:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"479.00","time":"11:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.26","rise":"-0.70%","volumn":"1326.00","time":"11:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"232.00","time":"11:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.25","rise":"-0.77%","volumn":"234.00","time":"11:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"373.00","time":"11:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"328.00","time":"11:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"632.00","time":"13:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"918.00","time":"13:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.24","rise":"-0.84%","volumn":"633.00","time":"13:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"357.00","time":"13:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.22","rise":"-0.97%","volumn":"475.00","time":"13:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"245.00","time":"13:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.26","rise":"-0.70%","volumn":"1595.00","time":"13:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.28","rise":"-0.56%","volumn":"873.00","time":"13:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.26","rise":"-0.70%","volumn":"641.00","time":"13:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.25","rise":"-0.77%","volumn":"2109.00","time":"13:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.21","rise":"-1.04%","volumn":"1904.00","time":"13:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.23","rise":"-0.91%","volumn":"513.00","time":"14:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.21","rise":"-1.04%","volumn":"903.00","time":"14:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.21","rise":"-1.04%","volumn":"1290.00","time":"14:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.21","rise":"-1.04%","volumn":"797.00","time":"14:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.21","rise":"-1.04%","volumn":"544.00","time":"14:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.20","rise":"-1.11%","volumn":"864.00","time":"14:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.21","rise":"-1.04%","volumn":"584.00","time":"14:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.16","rise":"-1.39%","volumn":"3143.00","time":"14:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.16","rise":"-1.39%","volumn":"2972.00","time":"14:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.17","rise":"-1.32%","volumn":"1833.00","time":"14:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.16","rise":"-1.39%","volumn":"2281.00","time":"14:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.15","rise":"-1.46%","volumn":"3070.00","time":"14:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.14","rise":"-1.53%","volumn":"4706.00","time":"15:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.10","rise":"-1.81%","volumn":"5714.00","time":"09:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.15","rise":"-1.46%","volumn":"4566.00","time":"09:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.15","rise":"-1.46%","volumn":"1744.00","time":"09:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.13","rise":"-1.60%","volumn":"2226.00","time":"09:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.09","rise":"-1.88%","volumn":"2837.00","time":"09:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.09","rise":"-1.88%","volumn":"1511.00","time":"10:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.08","rise":"-1.95%","volumn":"2538.00","time":"10:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.09","rise":"-1.88%","volumn":"1532.00","time":"10:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.08","rise":"-1.95%","volumn":"1185.00","time":"10:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.08","rise":"-1.95%","volumn":"1571.00","time":"10:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.07","rise":"-2.02%","volumn":"1063.00","time":"10:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.08","rise":"-1.95%","volumn":"1174.00","time":"10:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.06","rise":"-2.09%","volumn":"2624.00","time":"10:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.08","rise":"-1.95%","volumn":"1207.00","time":"10:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.12","rise":"-1.67%","volumn":"1781.00","time":"10:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.10","rise":"-1.81%","volumn":"762.00","time":"10:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.10","rise":"-1.81%","volumn":"501.00","time":"10:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.10","rise":"-1.81%","volumn":"368.00","time":"11:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.11","rise":"-1.74%","volumn":"958.00","time":"11:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.10","rise":"-1.81%","volumn":"536.00","time":"11:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.12","rise":"-1.67%","volumn":"668.00","time":"11:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.14","rise":"-1.53%","volumn":"839.00","time":"11:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.13","rise":"-1.60%","volumn":"877.00","time":"11:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.12","rise":"-1.67%","volumn":"898.00","time":"11:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.09","rise":"-1.88%","volumn":"1266.00","time":"13:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.08","rise":"-1.95%","volumn":"1280.00","time":"13:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.09","rise":"-1.88%","volumn":"718.00","time":"13:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.11","rise":"-1.74%","volumn":"844.00","time":"13:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.12","rise":"-1.67%","volumn":"1041.00","time":"13:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.11","rise":"-1.74%","volumn":"364.00","time":"13:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.11","rise":"-1.74%","volumn":"1042.00","time":"13:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.13","rise":"-1.60%","volumn":"1924.00","time":"13:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.21","rise":"-1.04%","volumn":"3819.00","time":"13:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.20","rise":"-1.11%","volumn":"3726.00","time":"13:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.21","rise":"-1.04%","volumn":"1608.00","time":"13:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.25","rise":"-0.77%","volumn":"2658.00","time":"14:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.23","rise":"-0.91%","volumn":"2705.00","time":"14:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.24","rise":"-0.84%","volumn":"1300.00","time":"14:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.24","rise":"-0.84%","volumn":"1745.00","time":"14:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.22","rise":"-0.97%","volumn":"1656.00","time":"14:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.21","rise":"-1.04%","volumn":"635.00","time":"14:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.21","rise":"-1.04%","volumn":"893.00","time":"14:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.22","rise":"-0.97%","volumn":"1116.00","time":"14:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.21","rise":"-1.04%","volumn":"1319.00","time":"14:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.20","rise":"-1.11%","volumn":"1158.00","time":"14:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.19","rise":"-1.18%","volumn":"2004.00","time":"14:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.19","rise":"-1.18%","volumn":"2365.00","time":"14:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.20","rise":"-1.11%","volumn":"2055.00","time":"15:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.27","rise":"-0.63%","volumn":"1.02\u4e07","time":"09:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.25","rise":"-0.77%","volumn":"5128.00","time":"09:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.26","rise":"-0.70%","volumn":"3475.00","time":"09:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.22","rise":"-0.97%","volumn":"2910.00","time":"09:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.27","rise":"-0.63%","volumn":"3611.00","time":"09:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.30","rise":"-0.42%","volumn":"4814.00","time":"10:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.35","rise":"-0.07%","volumn":"5308.00","time":"10:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.38","rise":"0.14%","volumn":"6382.00","time":"10:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.43","rise":"0.49%","volumn":"6281.00","time":"10:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.45","rise":"0.63%","volumn":"6898.00","time":"10:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.51","rise":"1.04%","volumn":"1.04\u4e07","time":"10:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.59","rise":"1.60%","volumn":"1.07\u4e07","time":"10:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.60","rise":"1.67%","volumn":"2.16\u4e07","time":"10:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.63","rise":"1.88%","volumn":"1.91\u4e07","time":"10:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.67","rise":"2.16%","volumn":"1.68\u4e07","time":"10:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.63","rise":"1.88%","volumn":"1.06\u4e07","time":"10:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.66","rise":"2.09%","volumn":"1.46\u4e07","time":"10:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.58","rise":"1.53%","volumn":"5426.00","time":"11:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.55","rise":"1.32%","volumn":"4300.00","time":"11:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"2412.00","time":"11:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.56","rise":"1.39%","volumn":"2475.00","time":"11:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"1277.00","time":"11:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.57","rise":"1.46%","volumn":"2106.00","time":"11:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.56","rise":"1.39%","volumn":"1380.00","time":"11:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.58","rise":"1.53%","volumn":"2719.00","time":"13:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.55","rise":"1.32%","volumn":"2033.00","time":"13:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"2223.00","time":"13:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.52","rise":"1.11%","volumn":"2691.00","time":"13:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.52","rise":"1.11%","volumn":"2083.00","time":"13:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.51","rise":"1.04%","volumn":"1588.00","time":"13:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"896.00","time":"13:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.54","rise":"1.25%","volumn":"1557.00","time":"13:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.52","rise":"1.11%","volumn":"693.00","time":"13:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.52","rise":"1.11%","volumn":"1109.00","time":"13:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.51","rise":"1.04%","volumn":"1051.00","time":"13:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"1570.00","time":"14:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.52","rise":"1.11%","volumn":"2260.00","time":"14:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.51","rise":"1.04%","volumn":"1371.00","time":"14:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.55","rise":"1.32%","volumn":"2152.00","time":"14:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.55","rise":"1.32%","volumn":"930.00","time":"14:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"776.00","time":"14:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"1385.00","time":"14:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.56","rise":"1.39%","volumn":"1710.00","time":"14:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.53","rise":"1.18%","volumn":"1217.00","time":"14:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.51","rise":"1.04%","volumn":"3202.00","time":"14:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.51","rise":"1.04%","volumn":"4134.00","time":"14:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.50","rise":"0.97%","volumn":"4337.00","time":"14:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.50","rise":"0.97%","volumn":"5119.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/08\/21","2024\/09\/19"]},"cy":{"o":["14.69","14.55","14.41","14.28","14.14"]},"cyrate":{"o":["0.96%","0.02%","-0.93%","-1.87%","-2.82%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"14.55","rise":"0","volumn":"8.99\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"14.30","rise":"-1.72%","volumn":"16.60\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.50","rise":"-0.34%","volumn":"11.44\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.49","rise":"-0.41%","volumn":"7.56\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.37%","volumn":"7.98\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"14.33","rise":"-1.51%","volumn":"6.51\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"14.32","rise":"-1.58%","volumn":"10.13\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"14.69","rise":"0.96%","volumn":"22.85\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"14.47","rise":"-0.55%","volumn":"12.72\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.50","rise":"-0.34%","volumn":"11.80\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.44","rise":"-0.76%","volumn":"8.98\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"14.53","rise":"-0.14%","volumn":"7.18\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.54","rise":"-0.07%","volumn":"24.46\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"14.44","rise":"-0.76%","volumn":"12.48\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"14.34","rise":"-1.44%","volumn":"11.45\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-1.72%","volumn":"7.07\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.18","rise":"-2.54%","volumn":"7.04\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.14","rise":"-2.82%","volumn":"7.46\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.20","rise":"-2.41%","volumn":"7.89\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.50","rise":"-0.34%","volumn":"22.70\u4e07","time":"09\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/09\/21","2024\/09\/19"]},"cy":{"o":["17.03","16.11","15.19","14.27","13.35"]},"cyrate":{"o":["3.90%","-1.71%","-7.32%","-12.93%","-18.55%"]},"p":[{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"16.39","rise":"0","volumn":"26.27\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"16.78","rise":"2.38%","volumn":"39.20\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"16.50","rise":"0.67%","volumn":"29.49\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"16.45","rise":"0.37%","volumn":"16.34\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.46","rise":"0.43%","volumn":"21.03\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.38","rise":"-0.06%","volumn":"18.59\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.14","rise":"-1.53%","volumn":"32.00\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.17","rise":"-1.34%","volumn":"22.49\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"-2.62%","volumn":"28.30\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.09","rise":"-1.83%","volumn":"22.60\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.87","rise":"-3.17%","volumn":"19.37\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.81","rise":"-3.54%","volumn":"19.57\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"16.01","rise":"-2.32%","volumn":"25.04\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.04","rise":"-2.14%","volumn":"22.97\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.87","rise":"-3.17%","volumn":"29.73\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"15.96","rise":"-2.62%","volumn":"28.77\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"15.69","rise":"-4.27%","volumn":"25.37\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.12","rise":"-1.65%","volumn":"42.60\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.03","rise":"-2.20%","volumn":"26.83\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.04","rise":"-2.14%","volumn":"20.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"35.15\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"16.25","rise":"-0.85%","volumn":"27.86\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"16.18","rise":"-1.28%","volumn":"21.27\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"16.07","rise":"-1.95%","volumn":"20.82\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.93","rise":"-2.81%","volumn":"17.60\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"25.97\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"16.69","rise":"1.83%","volumn":"63.31\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.03","rise":"3.90%","volumn":"73.20\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.84","rise":"2.75%","volumn":"50.34\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.77","rise":"2.32%","volumn":"27.92\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.67","rise":"1.71%","volumn":"26.06\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.61","rise":"1.34%","volumn":"21.62\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"2.62%","volumn":"43.35\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.80","rise":"2.50%","volumn":"35.49\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.63","rise":"1.46%","volumn":"25.12\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.69","rise":"1.83%","volumn":"19.66\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.58","rise":"1.16%","volumn":"22.89\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"16.58","rise":"1.16%","volumn":"32.14\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"16.38","rise":"-0.06%","volumn":"22.07\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"16.40","rise":"0.06%","volumn":"19.60\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"19.65\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"16.03","rise":"-2.20%","volumn":"19.10\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-2.14%","volumn":"14.29\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-2.68%","volumn":"17.89\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.97","rise":"-2.56%","volumn":"16.74\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"16.01","rise":"-2.32%","volumn":"20.13\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.95","rise":"-2.68%","volumn":"19.76\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"15.66","rise":"-4.45%","volumn":"23.21\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.54","rise":"-5.19%","volumn":"19.83\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.66","rise":"-4.45%","volumn":"17.79\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.35","rise":"-6.35%","volumn":"24.59\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.67","rise":"-4.39%","volumn":"27.68\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.67","rise":"-4.39%","volumn":"16.13\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.44","rise":"-5.80%","volumn":"15.61\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.42","rise":"-5.92%","volumn":"11.45\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.40","rise":"-6.04%","volumn":"14.69\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.26","rise":"-6.89%","volumn":"15.06\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.20","rise":"-7.26%","volumn":"18.51\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.86","rise":"-9.34%","volumn":"19.52\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.93","rise":"-8.91%","volumn":"15.78\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.86","rise":"-9.34%","volumn":"15.39\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"14.80","rise":"-9.70%","volumn":"11.38\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"14.61","rise":"-10.86%","volumn":"12.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.93","rise":"-8.91%","volumn":"20.93\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"15.12","rise":"-7.75%","volumn":"29.08\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.14","rise":"-7.63%","volumn":"17.57\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.94","rise":"-8.85%","volumn":"16.97\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.01","rise":"-8.42%","volumn":"12.45\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.92","rise":"-8.97%","volumn":"12.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.77","rise":"-9.88%","volumn":"20.77\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.38","rise":"-12.26%","volumn":"21.53\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.28","rise":"-12.87%","volumn":"16.89\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.17","rise":"-13.55%","volumn":"12.86\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.30","rise":"-12.75%","volumn":"16.00\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.12","rise":"-13.85%","volumn":"12.06\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.17","rise":"-13.55%","volumn":"12.57\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.36","rise":"-12.39%","volumn":"19.26\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.06","rise":"-14.22%","volumn":"14.69\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.27","rise":"-12.93%","volumn":"31.84\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.18","rise":"-13.48%","volumn":"15.43\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.99","rise":"-14.64%","volumn":"26.45\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.26","rise":"-13.00%","volumn":"22.75\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.71","rise":"-4.15%","volumn":"91.46\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.83","rise":"-3.42%","volumn":"152.46\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.87","rise":"-3.17%","volumn":"99.22\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.54","rise":"-5.19%","volumn":"65.82\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"-6.04%","volumn":"53.72\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.36","rise":"-6.28%","volumn":"51.85\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.07","rise":"-8.05%","volumn":"49.03\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.84","rise":"-9.46%","volumn":"66.93\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.34","rise":"-6.41%","volumn":"125.69\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.89","rise":"-3.05%","volumn":"101.65\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.61","rise":"-4.76%","volumn":"73.14\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"15.72","rise":"-4.09%","volumn":"59.54\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"15.62","rise":"-4.70%","volumn":"48.69\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.12","rise":"-1.65%","volumn":"81.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.00","rise":"-2.38%","volumn":"93.26\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.98","rise":"3.60%","volumn":"133.85\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.76","rise":"2.26%","volumn":"96.17\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.63","rise":"1.46%","volumn":"58.91\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.89","rise":"3.05%","volumn":"61.44\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.23","rise":"-0.98%","volumn":"101.02\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.61","rise":"1.34%","volumn":"61.99\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.75","rise":"2.20%","volumn":"58.08\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.51","rise":"0.73%","volumn":"38.23\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.35","rise":"-0.24%","volumn":"34.49\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.57","rise":"1.10%","volumn":"66.26\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.42","rise":"0.18%","volumn":"52.44\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.42","rise":"0.18%","volumn":"31.79\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.77","rise":"2.32%","volumn":"55.24\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.76","rise":"2.26%","volumn":"48.60\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.52","rise":"0.79%","volumn":"38.23\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.27","rise":"-0.73%","volumn":"46.09\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.41","rise":"0.12%","volumn":"32.84\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.75","rise":"2.20%","volumn":"67.68\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.54","rise":"0.92%","volumn":"34.21\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.64","rise":"1.53%","volumn":"32.79\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.70","rise":"1.89%","volumn":"47.57\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.55","rise":"0.98%","volumn":"53.29\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.05","rise":"-2.07%","volumn":"47.19\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.16","rise":"-1.40%","volumn":"23.58\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.80","rise":"-3.60%","volumn":"23.33\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.98","rise":"-2.50%","volumn":"26.80\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"25.66\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.24","rise":"-0.92%","volumn":"29.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.10","rise":"-1.77%","volumn":"23.30\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.98","rise":"-2.50%","volumn":"21.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.53","rise":"-5.25%","volumn":"30.90\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.47","rise":"-5.61%","volumn":"18.59\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"15.14","rise":"-7.63%","volumn":"27.63\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.15","rise":"-7.57%","volumn":"16.80\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.90","rise":"-9.09%","volumn":"19.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.39","rise":"-6.10%","volumn":"48.88\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.16","rise":"-7.50%","volumn":"36.37\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"-5.98%","volumn":"28.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"-5.49%","volumn":"39.61\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.40","rise":"-6.04%","volumn":"23.36\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.22","rise":"-7.14%","volumn":"25.52\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.33","rise":"-6.47%","volumn":"18.66\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.40","rise":"-6.04%","volumn":"19.56\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"-6.77%","volumn":"16.52\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.25","rise":"-0.85%","volumn":"83.30\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.34","rise":"-0.31%","volumn":"71.46\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.67%","volumn":"42.28\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.38","rise":"-0.06%","volumn":"40.87\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.32","rise":"-0.43%","volumn":"24.32\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.09","rise":"-1.83%","volumn":"21.06\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.17","rise":"-1.34%","volumn":"19.46\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.25","rise":"-0.85%","volumn":"24.15\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.50","rise":"0.67%","volumn":"44.67\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.46","rise":"0.43%","volumn":"29.43\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.91","rise":"-2.93%","volumn":"45.36\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.78","rise":"-3.72%","volumn":"26.97\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.99","rise":"-2.44%","volumn":"25.02\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.43","rise":"0.24%","volumn":"71.22\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.73%","volumn":"28.11\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.55","rise":"0.98%","volumn":"59.61\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.14","rise":"-1.53%","volumn":"46.50\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.72","rise":"-4.09%","volumn":"38.80\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.88","rise":"-3.11%","volumn":"25.49\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.62","rise":"-4.70%","volumn":"21.67\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.66","rise":"-4.45%","volumn":"16.51\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.61","rise":"-4.76%","volumn":"17.31\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.50","rise":"-5.43%","volumn":"19.52\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.47","rise":"-5.61%","volumn":"17.93\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.60","rise":"-4.82%","volumn":"22.23\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.48","rise":"-5.55%","volumn":"14.41\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.33","rise":"-6.47%","volumn":"20.92\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.22","rise":"-7.14%","volumn":"23.66\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.22","rise":"-7.14%","volumn":"15.88\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.24","rise":"-7.02%","volumn":"11.54\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.31","rise":"-6.59%","volumn":"14.69\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.63","rise":"-4.64%","volumn":"35.32\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.69","rise":"-4.27%","volumn":"19.03\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.67","rise":"-4.39%","volumn":"18.68\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.49","rise":"-5.49%","volumn":"12.59\u4e07","time":"06\/19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.33","rise":"-6.47%","volumn":"18.72\u4e07","time":"06\/20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.42","rise":"-5.92%","volumn":"14.55\u4e07","time":"06\/21"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"15.23","rise":"-7.08%","volumn":"15.40\u4e07","time":"06\/24"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"14.86","rise":"-9.34%","volumn":"24.58\u4e07","time":"06\/25"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.00","rise":"-8.48%","volumn":"16.07\u4e07","time":"06\/26"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.92","rise":"-8.97%","volumn":"12.23\u4e07","time":"06\/27"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-12.51%","volumn":"51.99\u4e07","time":"06\/28"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"14.28","rise":"-12.87%","volumn":"24.03\u4e07","time":"07\/01"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"14.19","rise":"-13.42%","volumn":"15.34\u4e07","time":"07\/02"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"14.08","rise":"-14.09%","volumn":"15.52\u4e07","time":"07\/03"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"13.98","rise":"-14.70%","volumn":"22.32\u4e07","time":"07\/04"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"13.95","rise":"-14.89%","volumn":"23.42\u4e07","time":"07\/05"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"13.35","rise":"-18.55%","volumn":"29.40\u4e07","time":"07\/08"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"13.73","rise":"-16.23%","volumn":"25.80\u4e07","time":"07\/09"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"13.85","rise":"-15.50%","volumn":"22.47\u4e07","time":"07\/10"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"13.93","rise":"-15.01%","volumn":"21.74\u4e07","time":"07\/11"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"13.96","rise":"-14.83%","volumn":"13.62\u4e07","time":"07\/12"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"13.92","rise":"-15.07%","volumn":"11.11\u4e07","time":"07\/15"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"14.05","rise":"-14.28%","volumn":"14.30\u4e07","time":"07\/16"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"14.11","rise":"-13.91%","volumn":"14.21\u4e07","time":"07\/17"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"14.18","rise":"-13.48%","volumn":"16.99\u4e07","time":"07\/18"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"14.46","rise":"-11.78%","volumn":"22.07\u4e07","time":"07\/19"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"14.58","rise":"-11.04%","volumn":"23.90\u4e07","time":"07\/22"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"14.23","rise":"-13.18%","volumn":"17.00\u4e07","time":"07\/23"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"14.16","rise":"-13.61%","volumn":"14.63\u4e07","time":"07\/24"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"14.26","rise":"-12.99%","volumn":"14.43\u4e07","time":"07\/25"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"14.50","rise":"-11.53%","volumn":"16.32\u4e07","time":"07\/26"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"14.34","rise":"-12.51%","volumn":"10.56\u4e07","time":"07\/29"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"14.44","rise":"-11.90%","volumn":"11.38\u4e07","time":"07\/30"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"15.18","rise":"-7.38%","volumn":"51.54\u4e07","time":"07\/31"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"15.16","rise":"-7.50%","volumn":"30.03\u4e07","time":"08\/01"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"14.94","rise":"-8.85%","volumn":"18.67\u4e07","time":"08\/02"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"14.79","rise":"-9.76%","volumn":"20.01\u4e07","time":"08\/05"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"-9.33%","volumn":"14.56\u4e07","time":"08\/06"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"14.81","rise":"-9.64%","volumn":"10.76\u4e07","time":"08\/07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"14.79","rise":"-9.76%","volumn":"14.42\u4e07","time":"08\/08"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"14.68","rise":"-10.43%","volumn":"10.65\u4e07","time":"08\/09"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"14.74","rise":"-10.07%","volumn":"10.39\u4e07","time":"08\/12"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"14.89","rise":"-9.15%","volumn":"11.03\u4e07","time":"08\/13"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"14.77","rise":"-9.88%","volumn":"10.55\u4e07","time":"08\/14"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"14.91","rise":"-9.03%","volumn":"15.81\u4e07","time":"08\/15"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"14.86","rise":"-9.33%","volumn":"10.60\u4e07","time":"08\/16"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"14.84","rise":"-9.46%","volumn":"8.81\u4e07","time":"08\/19"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"14.60","rise":"-10.92%","volumn":"13.13\u4e07","time":"08\/20"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"14.55","rise":"-11.22%","volumn":"8.99\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"14.30","rise":"-12.75%","volumn":"16.60\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.50","rise":"-11.53%","volumn":"11.44\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.49","rise":"-11.59%","volumn":"7.56\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.35","rise":"-12.45%","volumn":"7.98\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"14.33","rise":"-12.57%","volumn":"6.51\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"14.32","rise":"-12.63%","volumn":"10.13\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"14.69","rise":"-10.37%","volumn":"22.85\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"14.47","rise":"-11.71%","volumn":"12.72\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.50","rise":"-11.53%","volumn":"11.80\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.44","rise":"-11.90%","volumn":"8.98\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"14.53","rise":"-11.35%","volumn":"7.18\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.54","rise":"-11.29%","volumn":"24.46\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"14.44","rise":"-11.90%","volumn":"12.48\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"14.34","rise":"-12.51%","volumn":"11.45\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"14.30","rise":"-12.75%","volumn":"7.07\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"14.18","rise":"-13.48%","volumn":"7.04\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.14","rise":"-13.73%","volumn":"7.46\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.20","rise":"-13.36%","volumn":"7.89\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.50","rise":"-11.53%","volumn":"22.70\u4e07","time":"09\/19"}]}}}

14.79
2.00%
14.71
1.47%
14.63
0.93%
14.56
0.40%
14.48
-0.14%

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

14.67
2.16%
14.52
1.10%
14.37
0.03%
14.21
-1.03%
14.06
-2.09%

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

14.69
0.96%
14.55
0.02%
14.41
-0.93%
14.28
-1.87%
14.14
-2.82%

2024/08/21
2024/09/19

17.03
3.90%
16.11
-1.71%
15.19
-7.32%
14.27
-12.93%
13.35
-18.55%

2023/09/21
2024/09/19

资讯
公告
股圈
研报

- 光大证券股票分析报告-20240920收盘上涨1.10%
  2小时前
- 光大证券:H股公告
  17天前
查看更多资讯

查看光大证券更多内容

数据由九方智投提供

光大证券官方网站-阳光网

光大证券,中国证监会批准的首批三家创新试点证券公司,光大集团的核心金融服务平台,提供安全稳妥证券极速开户,股票、债券、期货、公募/私募基金交易;围绕机构客户、...

ebscn.com

光大证券 14.50 0.03(0.21%)股票价格行情走势图东方财富网

提供光大证券(601788)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及光大证券(601788)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

(601788)股吧光大证券怎么样分析讨论社区东方财富网

光大证券吧全部热门最新评论最新发帖全部全部个人号机构号23分享赞69分享赞分享2分享1分享2分享1分享3分享7分享赞分享4分享2分享赞分享赞分享4分享1分享1分享赞分...

mguba.eastmoney.com 9月17日

光大证券 14.50(0.21%) 股票行情新浪财经新浪网

新浪财经为您提供光大证券(601788)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与光大证券(601788)股票相关...

新浪财经

光大证券_客服电话

官方客服提示

本条结果由360搜索整理

95525
拨打

www.ebscn.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

光大证券[06178]港股_九方智投

5.060 0.060 (1.20%)

2024-09-20 16:00:00 已收盘 (北京时间)

今开5.000昨收5.000
最高5.060最低4.970
成交量142.52万成交额715.94万

光大证券_最新资讯

资讯聚合

光大证券股份有限公司: 铁工YK11 持有人会议通过相关议案

9月19日同花顺财经讯,光大证券股份有限公司发布公告称,日前召开了让投资变得更简单首页债券债券滚动正文 光大证券股份有限公司: 铁工YK11...

同花顺财经前天 16:21

上海光大证券资产管理旗下光大阳光稳健增长混合A二季度末规模...

天眼查商业履历信息显示,上海光大证券资产管理有限公司成立于2012年2月,位于上海市,是一家以从事资本市场服务为主的企业。注册资本20000万...

网易 9月14日

没有更多结果了~

意见反馈
页面反馈