北新建材集团有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐家装板材十大品牌亚士漆镇江北新建材有限公司龙牌石膏板官网北新建材集团官网腾龙股份有限公司官网北新建材北新建材龙牌石膏板金特建材实业有限公司龙牌石膏板

北新建材集团有限公司_企业信息

成立时间：1984-08-04
注册资本：500000万人民币
许可项目：房地产开发经营；建设工程监理；拍卖业务；食品销售。（依法须经批准的项目，经相关部门批准后方可开展经营活动，具体经营项目以相关部门批准文件或许可证件为准）一般项目：新型建筑材料制造（不含危险化学品）；建筑材料销售；新材料技术推广服务；机械设备销售；机械设备研发；金属结构销售；金属材料销售；木材销售；建筑工程用机械销售；煤炭销售（不在北京地区开展实物煤的交易、储运活动）；对外承包工程；技术进出口；货物进出口；国内贸易代理；进出口代理；汽车零配件批发；汽车零配件零售；非金属矿及制品销售；化工产品销售（不含许可类化工产品）；普通货物仓储服务（不含危险化学品等需许可审批的项目）；工程管理服务；招投标代理服务；政府采购代理服务；工程造价咨询业务；五金产品批发；五金产品零售；文具用品批发；文具用品零售；办公用品销售；照明器具销售；橡胶制品销售；劳动保护用品销售；润滑油销售；仪器仪表销售；电子产品销售；计算机软硬件及辅助设备零售；计算机软硬件及辅助设备批发；机械电气设备销售；会议及展览服务；软件开发；广告发布；供应链管理服务；信息咨询服务（不含许可类信息咨询服务）；信息技术咨询服务；技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广；农副产品销售；食用农产品零售；日用百货销售。（除依法须经批准的项目外，凭营业执照依法自主开展经营活动）（不得从事国家和本市产业政策禁止和限制类项目的经营活动。）

企业信息联系老板企业年报变更记录

5位相关人员

曲孝利
法人
刘明
财务负责人
卢新华
董事
姚文君
监事会主席
张一
董事

水滴信用

北新建材[000786]

0.19（0.53%）

2024-05-17 15:00:00已收盘（北京时间）

今开
36.00
最高
36.30
市盈率

昨收
35.84
最低
34.99
总市值
608.73亿

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":["36.25","35.94","35.64","35.33","35.02"]},"cyrate":{"o":["1.14%","0.29%","-0.57%","-1.43%","-2.29%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.00","rise":"0.45%","volumn":"462.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.81","rise":"-0.08%","volumn":"4834.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.66","rise":"-0.50%","volumn":"5912.00","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.63","rise":"-0.59%","volumn":"7144.00","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.71","rise":"-0.36%","volumn":"8027.00","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.90","rise":"0.17%","volumn":"8766.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.95","rise":"0.31%","volumn":"9560.00","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.90","rise":"0.17%","volumn":"1.05\u4e07","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.86","rise":"0.06%","volumn":"1.10\u4e07","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.87","rise":"0.08%","volumn":"1.15\u4e07","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.95","rise":"0.31%","volumn":"1.23\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.08","rise":"0.67%","volumn":"1.34\u4e07","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.11","rise":"0.75%","volumn":"1.47\u4e07","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.11","rise":"0.75%","volumn":"1.82\u4e07","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.18","rise":"0.95%","volumn":"1.94\u4e07","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.11","rise":"0.75%","volumn":"2.14\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.19","rise":"0.98%","volumn":"2.23\u4e07","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.15","rise":"0.86%","volumn":"2.36\u4e07","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.20","rise":"1.00%","volumn":"2.50\u4e07","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.13","rise":"0.81%","volumn":"2.62\u4e07","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.22","rise":"1.06%","volumn":"3.03\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.00","rise":"0.45%","volumn":"3.37\u4e07","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.88","rise":"0.11%","volumn":"3.46\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.75","rise":"-0.25%","volumn":"3.57\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.76","rise":"-0.22%","volumn":"3.65\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.89","rise":"0.14%","volumn":"3.78\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.75","rise":"-0.25%","volumn":"3.82\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.63","rise":"-0.59%","volumn":"3.93\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.58","rise":"-0.73%","volumn":"4.01\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"-0.75%","volumn":"4.08\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"-0.75%","volumn":"4.13\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"-0.89%","volumn":"4.29\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"-0.89%","volumn":"4.37\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.60","rise":"-0.67%","volumn":"4.45\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"-0.75%","volumn":"4.51\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.55","rise":"-0.81%","volumn":"4.61\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.48","rise":"-1.00%","volumn":"4.65\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"-1.20%","volumn":"4.70\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.44","rise":"-1.12%","volumn":"4.75\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"-1.17%","volumn":"4.81\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"-1.20%","volumn":"4.91\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"-1.03%","volumn":"4.99\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.58","rise":"-0.73%","volumn":"5.03\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"-0.75%","volumn":"5.09\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.48","rise":"-1.00%","volumn":"5.14\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"-1.20%","volumn":"5.19\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.46","rise":"-1.06%","volumn":"5.23\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.49","rise":"-0.98%","volumn":"5.31\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.48","rise":"-1.00%","volumn":"5.33\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.50","rise":"-0.95%","volumn":"5.35\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"-1.09%","volumn":"5.38\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.48","rise":"-1.00%","volumn":"5.42\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"-1.14%","volumn":"5.45\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.46","rise":"-1.06%","volumn":"5.48\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"-0.78%","volumn":"5.68\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"-0.92%","volumn":"5.73\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"-1.17%","volumn":"5.76\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"-1.37%","volumn":"5.81\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"-1.23%","volumn":"5.88\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.37","rise":"-1.31%","volumn":"5.90\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.28","rise":"-1.56%","volumn":"5.95\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.34","rise":"-1.40%","volumn":"6.02\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.29","rise":"-1.53%","volumn":"6.08\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.29","rise":"-1.53%","volumn":"6.19\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.25","rise":"-1.65%","volumn":"6.23\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.23","rise":"-1.70%","volumn":"6.26\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.20","rise":"-1.79%","volumn":"6.32\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"-1.87%","volumn":"6.42\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"-1.95%","volumn":"6.50\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"6.57\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"-1.90%","volumn":"6.66\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.21","rise":"-1.76%","volumn":"6.69\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.21","rise":"-1.76%","volumn":"6.73\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"-1.87%","volumn":"6.74\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"6.77\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"6.81\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"6.88\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.10","rise":"-2.06%","volumn":"6.94\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.06","rise":"-2.18%","volumn":"7.04\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.02","rise":"-2.29%","volumn":"7.19\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.05","rise":"-2.20%","volumn":"7.26\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.05","rise":"-2.20%","volumn":"7.29\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.13","rise":"-1.98%","volumn":"7.34\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"7.36\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.10","rise":"-2.06%","volumn":"7.39\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.10","rise":"-2.06%","volumn":"7.41\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.15","rise":"-1.93%","volumn":"7.46\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.13","rise":"-1.98%","volumn":"7.49\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"-1.90%","volumn":"7.55\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"-1.90%","volumn":"7.58\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"-1.87%","volumn":"7.63\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.23","rise":"-1.70%","volumn":"7.67\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.21","rise":"-1.76%","volumn":"7.71\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"-1.81%","volumn":"7.73\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"7.77\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.24","rise":"-1.67%","volumn":"7.89\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"-1.81%","volumn":"7.90\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"-1.81%","volumn":"7.92\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"-1.81%","volumn":"7.96\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.10","rise":"-2.06%","volumn":"7.98\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.10","rise":"-2.06%","volumn":"8.00\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"8.03\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"8.04\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"8.05\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"8.08\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.07","rise":"-2.15%","volumn":"8.11\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.07","rise":"-2.15%","volumn":"8.15\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.07","rise":"-2.15%","volumn":"8.16\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"8.18\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.15","rise":"-1.93%","volumn":"8.23\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"-2.09%","volumn":"8.25\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.13","rise":"-1.98%","volumn":"8.26\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"-1.95%","volumn":"8.30\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.15","rise":"-1.93%","volumn":"8.31\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.13","rise":"-1.98%","volumn":"8.33\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"8.35\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"8.37\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.11","rise":"-2.04%","volumn":"8.38\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"-1.90%","volumn":"8.42\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"-1.90%","volumn":"8.44\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.18","rise":"-1.84%","volumn":"8.45\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"8.50\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"-1.95%","volumn":"8.55\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"-2.01%","volumn":"8.59\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.13","rise":"-1.98%","volumn":"8.62\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.20","rise":"-1.79%","volumn":"8.67\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.28","rise":"-1.56%","volumn":"8.71\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"-1.20%","volumn":"8.78\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.48","rise":"-1.00%","volumn":"8.83\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"-1.09%","volumn":"8.86\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.50","rise":"-0.95%","volumn":"8.89\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"-0.75%","volumn":"8.97\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"-0.92%","volumn":"9.02\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"-0.78%","volumn":"9.07\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.54","rise":"-0.84%","volumn":"9.10\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"-0.92%","volumn":"9.14\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.50","rise":"-0.95%","volumn":"9.18\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"-1.03%","volumn":"9.21\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.48","rise":"-1.00%","volumn":"9.25\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.53","rise":"-0.86%","volumn":"9.32\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"-1.03%","volumn":"9.35\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.53","rise":"-0.86%","volumn":"9.39\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.49","rise":"-0.98%","volumn":"9.42\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"-0.92%","volumn":"9.44\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.50","rise":"-0.95%","volumn":"9.51\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.46","rise":"-1.06%","volumn":"9.54\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"-1.20%","volumn":"9.56\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"-1.23%","volumn":"9.58\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"-1.23%","volumn":"9.60\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.37","rise":"-1.31%","volumn":"9.62\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.36","rise":"-1.34%","volumn":"9.64\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.33","rise":"-1.42%","volumn":"9.67\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"-1.48%","volumn":"9.71\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"-1.48%","volumn":"9.73\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.28","rise":"-1.56%","volumn":"9.75\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-1.59%","volumn":"9.78\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.23","rise":"-1.70%","volumn":"9.81\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-1.59%","volumn":"9.85\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.26","rise":"-1.62%","volumn":"9.87\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.28","rise":"-1.56%","volumn":"9.91\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.33","rise":"-1.42%","volumn":"9.96\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.33","rise":"-1.42%","volumn":"9.99\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.32","rise":"-1.45%","volumn":"10.00\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.36","rise":"-1.34%","volumn":"10.03\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.34","rise":"-1.40%","volumn":"10.04\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.34","rise":"-1.40%","volumn":"10.05\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.29","rise":"-1.53%","volumn":"10.07\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.28","rise":"-1.56%","volumn":"10.09\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-1.59%","volumn":"10.12\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.32","rise":"-1.45%","volumn":"10.15\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.32","rise":"-1.45%","volumn":"10.17\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.29","rise":"-1.53%","volumn":"10.18\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"-1.48%","volumn":"10.20\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"-1.37%","volumn":"10.26\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.34","rise":"-1.40%","volumn":"10.28\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"-1.37%","volumn":"10.32\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"-1.09%","volumn":"10.36\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"-0.92%","volumn":"10.42\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"-0.92%","volumn":"10.44\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.49","rise":"-0.98%","volumn":"10.46\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"-1.03%","volumn":"10.47\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.44","rise":"-1.12%","volumn":"10.50\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"-1.14%","volumn":"10.52\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"-1.20%","volumn":"10.55\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"-1.17%","volumn":"10.58\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.44","rise":"-1.12%","volumn":"10.61\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.39","rise":"-1.26%","volumn":"10.62\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"-1.23%","volumn":"10.65\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"-1.37%","volumn":"10.67\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"-1.23%","volumn":"10.71\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.46","rise":"-1.06%","volumn":"10.73\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"-0.89%","volumn":"10.79\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.59","rise":"-0.70%","volumn":"10.83\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.73","rise":"-0.31%","volumn":"10.96\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.68","rise":"-0.45%","volumn":"11.01\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.71","rise":"-0.36%","volumn":"11.06\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.69","rise":"-0.42%","volumn":"11.09\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.66","rise":"-0.50%","volumn":"11.12\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.69","rise":"-0.42%","volumn":"11.17\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.70","rise":"-0.39%","volumn":"11.28\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.77","rise":"-0.20%","volumn":"11.36\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.82","rise":"-0.06%","volumn":"11.45\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.82","rise":"-0.06%","volumn":"11.54\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.85","rise":"0.03%","volumn":"11.60\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.89","rise":"0.14%","volumn":"11.68\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.89","rise":"0.14%","volumn":"11.75\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.89","rise":"0.14%","volumn":"11.79\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.91","rise":"0.20%","volumn":"11.85\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.93","rise":"0.25%","volumn":"11.90\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.85","rise":"0.03%","volumn":"11.96\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.83","rise":"-0.03%","volumn":"12.00\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.84","rise":"0.00%","volumn":"12.02\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.88","rise":"0.11%","volumn":"12.12\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.97","rise":"0.36%","volumn":"12.28\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.10","rise":"0.73%","volumn":"12.59\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.20","rise":"1.00%","volumn":"12.80\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.18","rise":"0.95%","volumn":"12.90\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.19","rise":"0.98%","volumn":"13.03\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.25","rise":"1.14%","volumn":"13.13\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.21","rise":"1.03%","volumn":"13.26\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.23","rise":"1.09%","volumn":"13.44\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.18","rise":"0.95%","volumn":"13.55\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.07","rise":"0.64%","volumn":"13.72\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.20","rise":"1.00%","volumn":"13.87\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.14","rise":"0.84%","volumn":"13.99\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.07","rise":"0.64%","volumn":"14.16\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.06","rise":"0.61%","volumn":"14.24\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.94","rise":"0.28%","volumn":"14.36\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.98","rise":"0.39%","volumn":"14.46\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.01","rise":"0.47%","volumn":"14.50\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.03","rise":"0.53%","volumn":"14.56\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.98","rise":"0.39%","volumn":"14.67\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.95","rise":"0.31%","volumn":"14.79\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.94","rise":"0.28%","volumn":"14.95\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.06","rise":"0.61%","volumn":"15.14\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.06","rise":"0.61%","volumn":"15.31\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.06","rise":"0.61%","volumn":"15.38\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.07","rise":"0.64%","volumn":"15.48\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.05","rise":"0.59%","volumn":"15.51\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.05","rise":"0.59%","volumn":"15.51\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.03","rise":"0.53%","volumn":"15.63\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":["36.48","35.59","34.70","33.81","32.92"]},"cyrate":{"o":["9.98%","7.30%","4.61%","1.93%","-0.75%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.17","rise":"0","volumn":"5290.00","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.92","rise":"-0.75%","volumn":"4448.00","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.14","rise":"-0.09%","volumn":"4129.00","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.23","rise":"0.18%","volumn":"2999.00","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.31","rise":"0.42%","volumn":"3410.00","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.20","rise":"0.09%","volumn":"5620.00","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.29","rise":"0.36%","volumn":"1936.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.28","rise":"0.33%","volumn":"1840.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.11","rise":"-0.18%","volumn":"2969.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.14","rise":"-0.09%","volumn":"1490.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","volumn":"1127.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.19","rise":"0.06%","volumn":"805.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.10","rise":"-0.21%","volumn":"1186.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.09","rise":"-0.24%","volumn":"1141.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","volumn":"1107.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","volumn":"674.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.14","rise":"-0.09%","volumn":"981.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.24","rise":"0.21%","volumn":"1071.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.33","rise":"0.48%","volumn":"1953.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.28","rise":"0.33%","volumn":"2180.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.35","rise":"0.54%","volumn":"1071.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.36","rise":"0.57%","volumn":"1547.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.34","rise":"0.51%","volumn":"1069.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.37","rise":"0.60%","volumn":"2668.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.54","rise":"1.12%","volumn":"4221.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.38","rise":"0.63%","volumn":"2213.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.55","rise":"1.15%","volumn":"2705.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"1.45%","volumn":"2660.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.68","rise":"1.54%","volumn":"2261.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.77","rise":"1.81%","volumn":"3638.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.85","rise":"2.05%","volumn":"4772.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.84","rise":"2.02%","volumn":"7368.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.84","rise":"2.02%","volumn":"4332.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.90","rise":"2.20%","volumn":"3226.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.95","rise":"2.35%","volumn":"3896.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.03","rise":"2.59%","volumn":"4204.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.92","rise":"2.26%","volumn":"5033.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.88","rise":"2.14%","volumn":"2961.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.81","rise":"1.93%","volumn":"3312.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.89","rise":"2.17%","volumn":"2762.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.84","rise":"2.02%","volumn":"1600.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.84","rise":"2.02%","volumn":"1977.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.93","rise":"2.29%","volumn":"2928.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.90","rise":"2.20%","volumn":"2095.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.82","rise":"1.96%","volumn":"2514.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.75","rise":"1.75%","volumn":"3128.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.80","rise":"1.90%","volumn":"3685.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.78","rise":"1.84%","volumn":"1705.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.84","rise":"2.02%","volumn":"1.16\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.98","rise":"2.44%","volumn":"5198.00","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.90","rise":"2.20%","volumn":"5629.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.22","rise":"3.17%","volumn":"6927.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.39","rise":"3.68%","volumn":"7188.00","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.21","rise":"3.14%","volumn":"4646.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.19","rise":"3.08%","volumn":"3093.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.05","rise":"2.65%","volumn":"1719.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.14","rise":"2.92%","volumn":"3080.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.15","rise":"2.95%","volumn":"2774.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.07","rise":"2.71%","volumn":"1731.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.93","rise":"2.29%","volumn":"2062.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.93","rise":"2.29%","volumn":"1458.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.02","rise":"2.56%","volumn":"2044.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.99","rise":"2.47%","volumn":"816.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.08","rise":"2.74%","volumn":"798.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.23","rise":"3.20%","volumn":"1624.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.26","rise":"3.29%","volumn":"1333.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.12","rise":"2.86%","volumn":"2364.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.14","rise":"2.92%","volumn":"1721.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.86","rise":"2.08%","volumn":"1592.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.04","rise":"2.62%","volumn":"1610.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.13","rise":"2.89%","volumn":"1640.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.09","rise":"2.77%","volumn":"722.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.96","rise":"2.38%","volumn":"1805.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.16","rise":"2.98%","volumn":"2290.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.14","rise":"2.92%","volumn":"1111.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.10","rise":"2.80%","volumn":"1173.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.18","rise":"3.04%","volumn":"1038.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.19","rise":"3.08%","volumn":"1254.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.16","rise":"2.98%","volumn":"1666.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.09","rise":"2.77%","volumn":"1091.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.11","rise":"2.83%","volumn":"1165.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.17","rise":"3.01%","volumn":"1949.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.25","rise":"3.26%","volumn":"2733.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.27","rise":"3.32%","volumn":"1370.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.27","rise":"3.32%","volumn":"2188.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.19","rise":"3.08%","volumn":"1668.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.20","rise":"3.11%","volumn":"1383.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.18","rise":"3.04%","volumn":"1278.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.14","rise":"2.92%","volumn":"1653.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.10","rise":"2.80%","volumn":"1450.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.10","rise":"2.80%","volumn":"1912.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.15","rise":"2.95%","volumn":"2109.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.14","rise":"2.92%","volumn":"2689.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.15","rise":"2.95%","volumn":"3460.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.10","rise":"2.80%","volumn":"2897.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.07","rise":"2.71%","volumn":"2870.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.12","rise":"2.86%","volumn":"6332.00","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.97","rise":"2.41%","volumn":"3337.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.06","rise":"2.68%","volumn":"2929.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.18","rise":"3.04%","volumn":"3765.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.01","rise":"2.53%","volumn":"3815.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.00","rise":"2.50%","volumn":"2828.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.08","rise":"2.74%","volumn":"1955.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.00","rise":"2.50%","volumn":"1942.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.97","rise":"2.41%","volumn":"1796.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.77","rise":"1.81%","volumn":"3411.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"1.78%","volumn":"4324.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"1.84%","volumn":"1777.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.72","rise":"1.66%","volumn":"1547.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"1.78%","volumn":"1836.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"1.78%","volumn":"992.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.79","rise":"1.87%","volumn":"3091.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.79","rise":"1.87%","volumn":"974.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.85","rise":"2.05%","volumn":"1191.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.90","rise":"2.20%","volumn":"1472.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.96","rise":"2.38%","volumn":"1484.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.95","rise":"2.35%","volumn":"1752.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.15","rise":"2.95%","volumn":"1816.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.02","rise":"2.56%","volumn":"1201.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"34.00","rise":"2.50%","volumn":"1268.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.99","rise":"2.47%","volumn":"1393.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.91","rise":"2.23%","volumn":"1625.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.89","rise":"2.17%","volumn":"4926.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.84","rise":"2.02%","volumn":"1151.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.81","rise":"1.93%","volumn":"1007.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.87","rise":"2.11%","volumn":"1248.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.84","rise":"2.02%","volumn":"1319.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.87","rise":"2.11%","volumn":"1108.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.85","rise":"2.05%","volumn":"1294.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.87","rise":"2.11%","volumn":"1376.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.84","rise":"2.02%","volumn":"1118.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.89","rise":"2.17%","volumn":"1062.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.88","rise":"2.14%","volumn":"1288.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.87","rise":"2.11%","volumn":"1158.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"1.99%","volumn":"1172.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.88","rise":"2.14%","volumn":"1081.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.89","rise":"2.17%","volumn":"2740.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.87","rise":"2.11%","volumn":"836.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.86","rise":"2.08%","volumn":"1575.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.84","rise":"2.02%","volumn":"1462.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.86","rise":"2.08%","volumn":"1466.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.89","rise":"2.17%","volumn":"3655.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.96","rise":"2.38%","volumn":"5333.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.90","rise":"2.20%","volumn":"1915.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.00","rise":"2.50%","volumn":"5930.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.93","rise":"2.29%","volumn":"3221.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.91","rise":"2.23%","volumn":"2348.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.78","rise":"1.84%","volumn":"3540.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.96","rise":"2.38%","volumn":"2264.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.90","rise":"2.20%","volumn":"3378.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"1.60%","volumn":"2934.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.82","rise":"1.96%","volumn":"2268.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.82","rise":"1.96%","volumn":"1529.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.79","rise":"1.87%","volumn":"1460.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.93","rise":"2.29%","volumn":"1031.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.96","rise":"2.38%","volumn":"1047.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.78","rise":"1.84%","volumn":"3479.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.75","rise":"1.75%","volumn":"1775.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.99","rise":"2.47%","volumn":"5283.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.01","rise":"2.53%","volumn":"1225.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.15","rise":"2.95%","volumn":"2294.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.29","rise":"3.38%","volumn":"3393.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.32","rise":"3.47%","volumn":"2614.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.46","rise":"3.89%","volumn":"4202.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.71","rise":"4.64%","volumn":"6171.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.60","rise":"4.31%","volumn":"3534.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.68","rise":"4.55%","volumn":"3406.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.73","rise":"4.70%","volumn":"3697.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.11","rise":"5.85%","volumn":"1.28\u4e07","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.15","rise":"5.97%","volumn":"5917.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.10","rise":"5.82%","volumn":"3623.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.28","rise":"6.36%","volumn":"1.01\u4e07","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.68","rise":"7.57%","volumn":"8267.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.77","rise":"7.84%","volumn":"8780.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.83","rise":"8.02%","volumn":"9985.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"36.01","rise":"8.56%","volumn":"8975.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.86","rise":"8.11%","volumn":"3110.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.68","rise":"7.57%","volumn":"4002.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.89","rise":"8.20%","volumn":"3815.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.85","rise":"8.08%","volumn":"4218.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.90","rise":"8.23%","volumn":"4852.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.88","rise":"8.17%","volumn":"4782.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.83","rise":"8.02%","volumn":"3616.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.88","rise":"8.17%","volumn":"3527.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.98","rise":"8.47%","volumn":"5427.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.86","rise":"8.11%","volumn":"2770.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.97","rise":"8.44%","volumn":"2603.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.86","rise":"8.11%","volumn":"2330.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.84","rise":"8.05%","volumn":"3101.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.67","rise":"7.54%","volumn":"3899.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.66","rise":"7.51%","volumn":"3260.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.71","rise":"7.66%","volumn":"2550.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.75","rise":"7.78%","volumn":"1.00\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.70","rise":"7.63%","volumn":"5149.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.73","rise":"7.72%","volumn":"4016.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.75","rise":"7.78%","volumn":"6105.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.98","rise":"8.47%","volumn":"4506.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.20","rise":"9.13%","volumn":"6186.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.21","rise":"9.16%","volumn":"1.11\u4e07","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.27","rise":"9.35%","volumn":"1.01\u4e07","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.40","rise":"9.74%","volumn":"1.08\u4e07","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.33","rise":"9.53%","volumn":"4281.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.48","rise":"9.98%","volumn":"4963.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.33","rise":"9.53%","volumn":"3597.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.21","rise":"9.16%","volumn":"2350.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.25","rise":"9.29%","volumn":"2039.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.96","rise":"8.41%","volumn":"1.65\u4e07","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.92","rise":"8.29%","volumn":"3046.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.88","rise":"8.17%","volumn":"3700.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.90","rise":"8.23%","volumn":"3143.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.87","rise":"8.14%","volumn":"3460.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.87","rise":"8.14%","volumn":"1543.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.86","rise":"8.11%","volumn":"1527.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.87","rise":"8.14%","volumn":"1411.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.80","rise":"7.93%","volumn":"1849.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.86","rise":"8.11%","volumn":"1137.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.05","rise":"8.68%","volumn":"4594.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.95","rise":"8.38%","volumn":"3065.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.98","rise":"8.47%","volumn":"2151.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.15","rise":"8.98%","volumn":"2756.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.18","rise":"9.07%","volumn":"3223.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.20","rise":"9.13%","volumn":"2182.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.15","rise":"8.98%","volumn":"1762.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.25","rise":"9.29%","volumn":"2148.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.19","rise":"9.10%","volumn":"1838.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.13","rise":"8.92%","volumn":"1536.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.12","rise":"8.89%","volumn":"2369.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.07","rise":"8.74%","volumn":"2506.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"36.00","rise":"8.53%","volumn":"3068.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.99","rise":"8.50%","volumn":"1777.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.90","rise":"8.23%","volumn":"2074.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.86","rise":"8.11%","volumn":"6277.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.82","rise":"7.99%","volumn":"1.01\u4e07","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.84","rise":"8.05%","volumn":"3441.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.83","rise":"8.02%","volumn":"4492.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.80","rise":"7.93%","volumn":"4197.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.82","rise":"7.99%","volumn":"2263.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.84","rise":"8.05%","volumn":"3574.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.94","rise":"8.35%","volumn":"7935.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.84","rise":"8.05%","volumn":"3386.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["35.84","34.22","32.61","30.99","29.37"]},"cyrate":{"o":["19.59%","14.19%","8.79%","3.40%","-2.00%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.97","rise":"0","volumn":"7.65\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.25","rise":"0.93%","volumn":"9.53\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.73","rise":"2.54%","volumn":"9.53\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.88","rise":"3.04%","volumn":"5.55\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.35","rise":"4.60%","volumn":"8.69\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.25","rise":"0.93%","volumn":"11.75\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.37","rise":"-2.00%","volumn":"22.79\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.43","rise":"-1.80%","volumn":"11.13\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.08","rise":"0.37%","volumn":"12.12\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.09","rise":"10.41%","volumn":"27.13\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.75","rise":"9.28%","volumn":"18.77\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.01","rise":"10.14%","volumn":"14.14\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.99","rise":"10.08%","volumn":"10.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.99","rise":"10.08%","volumn":"8.06\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.29","rise":"11.08%","volumn":"10.12\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.78","rise":"12.71%","volumn":"13.19\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.07","rise":"13.68%","volumn":"11.75\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.90","rise":"13.11%","volumn":"9.91\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.71","rise":"19.15%","volumn":"19.84\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.84","rise":"19.59%","volumn":"20.53\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["35.84","32.30","28.76","25.22","21.68"]},"cyrate":{"o":["47.22%","32.67%","18.12%","3.58%","-10.97%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0","volumn":"7.25\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"24.11","rise":"-0.99%","volumn":"5.53\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"23.89","rise":"-1.89%","volumn":"6.78\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"23.11","rise":"-5.05%","volumn":"7.45\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"23.16","rise":"-4.85%","volumn":"6.15\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.71","rise":"-6.70%","volumn":"4.47\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.45","rise":"-7.80%","volumn":"5.06\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.34","rise":"-8.26%","volumn":"6.66\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.07","rise":"-9.32%","volumn":"6.68\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"21.68","rise":"-10.97%","volumn":"6.60\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"23.38","rise":"-3.98%","volumn":"13.65\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"23.25","rise":"-4.48%","volumn":"8.90\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.86","rise":"-2.01%","volumn":"11.50\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"23.39","rise":"-3.94%","volumn":"8.32\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"24.50","rise":"0.66%","volumn":"13.78\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"24.41","rise":"0.27%","volumn":"12.12\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"25.15","rise":"3.31%","volumn":"18.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"25.15","rise":"3.31%","volumn":"10.67\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"25.16","rise":"3.35%","volumn":"9.58\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"25.40","rise":"4.33%","volumn":"8.12\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"25.34","rise":"4.09%","volumn":"6.05\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"24.83","rise":"1.99%","volumn":"8.99\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"24.25","rise":"-0.39%","volumn":"11.66\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.97","rise":"-1.54%","volumn":"7.95\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.21","rise":"-0.55%","volumn":"8.80\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.29","rise":"3.88%","volumn":"11.09\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.99","rise":"2.65%","volumn":"4.71\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.46","rise":"0.47%","volumn":"4.63\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.51","rise":"0.68%","volumn":"5.50\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.75","rise":"1.66%","volumn":"7.53\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"25.05","rise":"2.90%","volumn":"5.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.90","rise":"2.28%","volumn":"3.54\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.01","rise":"2.73%","volumn":"4.84\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.86","rise":"2.12%","volumn":"2.93\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.59","rise":"1.01%","volumn":"4.92\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"24.43","rise":"0.35%","volumn":"2.92\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"24.06","rise":"-1.17%","volumn":"4.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.23","rise":"-0.47%","volumn":"3.69\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"23.93","rise":"-1.70%","volumn":"4.18\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"24.02","rise":"-1.33%","volumn":"2.77\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.22","rise":"-0.51%","volumn":"3.21\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.32","rise":"4.00%","volumn":"10.81\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.65","rise":"5.36%","volumn":"10.11\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.62","rise":"5.24%","volumn":"6.54\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"24.54","rise":"0.80%","volumn":"11.75\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.70","rise":"9.67%","volumn":"21.62\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.00","rise":"10.91%","volumn":"16.69\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.12","rise":"11.40%","volumn":"15.22\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.74","rise":"13.95%","volumn":"15.42\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.33","rise":"16.37%","volumn":"22.25\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"27.85","rise":"14.40%","volumn":"11.61\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"28.01","rise":"15.05%","volumn":"9.03\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.99","rise":"14.97%","volumn":"7.02\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"27.83","rise":"14.32%","volumn":"8.31\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"27.37","rise":"12.43%","volumn":"9.12\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"27.32","rise":"12.22%","volumn":"6.23\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"27.03","rise":"11.03%","volumn":"8.69\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"27.04","rise":"11.07%","volumn":"5.23\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"26.54","rise":"9.02%","volumn":"8.26\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"26.76","rise":"9.92%","volumn":"10.95\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"26.75","rise":"9.88%","volumn":"10.27\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"26.90","rise":"10.49%","volumn":"9.43\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"26.65","rise":"9.47%","volumn":"7.88\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"26.48","rise":"8.77%","volumn":"8.03\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.10","rise":"15.42%","volumn":"36.85\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.97","rise":"19.00%","volumn":"23.71\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.70","rise":"17.89%","volumn":"12.39\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"28.11","rise":"15.47%","volumn":"14.24\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.49","rise":"17.03%","volumn":"16.67\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.27","rise":"20.23%","volumn":"19.12\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"29.39","rise":"20.72%","volumn":"12.64\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"30.22","rise":"24.13%","volumn":"14.55\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"29.90","rise":"22.82%","volumn":"11.30\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"30.93","rise":"27.05%","volumn":"14.22\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"31.32","rise":"28.65%","volumn":"18.70\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.19","rise":"28.12%","volumn":"10.01\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"30.98","rise":"27.25%","volumn":"7.19\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"30.93","rise":"27.05%","volumn":"6.04\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"30.67","rise":"25.98%","volumn":"6.75\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"30.67","rise":"25.98%","volumn":"8.53\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.18","rise":"23.97%","volumn":"8.76\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.47","rise":"25.16%","volumn":"6.92\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.40","rise":"24.87%","volumn":"5.95\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.33","rise":"24.58%","volumn":"4.81\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.21","rise":"24.09%","volumn":"6.44\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"30.18","rise":"23.97%","volumn":"3.91\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"30.48","rise":"25.20%","volumn":"7.66\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"30.51","rise":"25.32%","volumn":"8.81\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"30.54","rise":"25.45%","volumn":"5.08\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"30.34","rise":"24.63%","volumn":"5.08\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"30.14","rise":"23.80%","volumn":"4.53\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"30.17","rise":"23.93%","volumn":"6.69\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"30.05","rise":"23.43%","volumn":"5.51\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.83","rise":"22.53%","volumn":"9.03\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.44","rise":"20.93%","volumn":"6.16\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.33","rise":"20.48%","volumn":"7.80\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"29.32","rise":"20.44%","volumn":"4.53\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"29.10","rise":"19.53%","volumn":"4.20\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"28.85","rise":"18.50%","volumn":"5.99\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.50","rise":"17.07%","volumn":"4.90\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.15","rise":"15.63%","volumn":"12.01\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"27.00","rise":"10.91%","volumn":"8.72\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.25","rise":"7.83%","volumn":"11.15\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.08","rise":"7.13%","volumn":"8.95\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.90","rise":"6.39%","volumn":"8.50\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.32","rise":"8.11%","volumn":"15.59\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.18","rise":"3.43%","volumn":"17.21\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.23","rise":"3.64%","volumn":"21.02\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.24","rise":"-0.43%","volumn":"22.56\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.49","rise":"0.60%","volumn":"14.35\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.52","rise":"0.72%","volumn":"14.46\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.51","rise":"0.68%","volumn":"11.35\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.66","rise":"1.29%","volumn":"9.85\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.40","rise":"4.33%","volumn":"19.09\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"4.54%","volumn":"11.12\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.41","rise":"4.37%","volumn":"9.39\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.36","rise":"4.17%","volumn":"8.61\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.80","rise":"1.87%","volumn":"9.59\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.36","rise":"0.06%","volumn":"12.13\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"24.39","rise":"0.18%","volumn":"9.55\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.30","rise":"-0.18%","volumn":"13.70\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.96","rise":"-1.58%","volumn":"8.36\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.55","rise":"-3.27%","volumn":"12.05\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.63","rise":"-2.94%","volumn":"7.59\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.99","rise":"-1.46%","volumn":"23.81\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"23.53","rise":"-3.35%","volumn":"11.54\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"23.92","rise":"-1.75%","volumn":"13.94\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.72","rise":"-2.57%","volumn":"7.69\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.29","rise":"-4.33%","volumn":"11.76\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.51","rise":"-3.43%","volumn":"7.10\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.06","rise":"-5.28%","volumn":"8.62\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.36","rise":"-4.05%","volumn":"9.49\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.06","rise":"-5.28%","volumn":"9.13\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"22.84","rise":"-6.18%","volumn":"5.35\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"22.61","rise":"-7.13%","volumn":"6.73\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"22.62","rise":"-7.09%","volumn":"5.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"22.41","rise":"-7.95%","volumn":"6.57\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"22.19","rise":"-8.85%","volumn":"9.90\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"22.47","rise":"-7.70%","volumn":"9.04\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.08","rise":"-5.20%","volumn":"15.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"22.18","rise":"-8.89%","volumn":"12.57\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.18","rise":"-8.89%","volumn":"5.97\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.80","rise":"-6.35%","volumn":"17.99\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.41","rise":"-7.95%","volumn":"9.06\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.80","rise":"-6.35%","volumn":"9.21\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.79","rise":"-6.39%","volumn":"9.41\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.95","rise":"-5.73%","volumn":"19.02\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"22.52","rise":"-7.50%","volumn":"13.79\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.86","rise":"-6.10%","volumn":"7.16\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"22.96","rise":"-5.69%","volumn":"8.43\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.45","rise":"-7.78%","volumn":"11.19\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"23.30","rise":"-4.29%","volumn":"17.29\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"23.36","rise":"-4.05%","volumn":"12.11\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"24.70","rise":"1.46%","volumn":"48.98\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"24.81","rise":"1.91%","volumn":"21.28\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"25.10","rise":"3.10%","volumn":"20.43\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.78","rise":"5.89%","volumn":"25.34\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.40","rise":"4.33%","volumn":"13.31\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.48","rise":"4.66%","volumn":"13.03\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.80","rise":"5.98%","volumn":"12.44\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.80","rise":"5.98%","volumn":"11.30\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"26.00","rise":"6.80%","volumn":"11.77\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"27.51","rise":"13.00%","volumn":"24.19\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"27.60","rise":"13.37%","volumn":"23.07\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"27.19","rise":"11.69%","volumn":"15.52\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"27.02","rise":"10.99%","volumn":"17.54\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.83","rise":"10.21%","volumn":"10.24\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"26.01","rise":"6.84%","volumn":"14.48\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"26.16","rise":"7.46%","volumn":"9.76\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"26.64","rise":"9.43%","volumn":"14.23\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"27.44","rise":"12.71%","volumn":"19.82\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"27.83","rise":"14.32%","volumn":"14.99\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"27.81","rise":"14.23%","volumn":"14.26\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"26.94","rise":"10.66%","volumn":"9.50\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"26.71","rise":"9.71%","volumn":"10.68\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"26.67","rise":"9.55%","volumn":"8.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"26.92","rise":"10.58%","volumn":"10.54\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"27.06","rise":"11.15%","volumn":"11.75\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"27.94","rise":"14.77%","volumn":"17.25\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"28.08","rise":"15.34%","volumn":"13.72\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.89","rise":"18.67%","volumn":"12.57\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"28.74","rise":"18.05%","volumn":"9.85\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"29.06","rise":"19.37%","volumn":"7.77\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.50","rise":"17.07%","volumn":"10.52\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"29.10","rise":"19.53%","volumn":"7.09\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"28.09","rise":"15.38%","volumn":"13.07\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.76","rise":"14.03%","volumn":"10.46\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.20","rise":"15.83%","volumn":"10.57\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.03","rise":"15.14%","volumn":"9.78\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.09","rise":"15.38%","volumn":"8.57\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"27.86","rise":"14.44%","volumn":"8.70\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.57","rise":"13.25%","volumn":"11.06\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"27.97","rise":"14.89%","volumn":"9.70\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"27.36","rise":"12.38%","volumn":"8.75\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"27.32","rise":"12.22%","volumn":"7.28\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"27.17","rise":"11.60%","volumn":"5.58\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.97","rise":"10.78%","volumn":"11.00\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"28.87","rise":"18.59%","volumn":"23.22\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.15","rise":"15.63%","volumn":"12.97\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"27.84","rise":"14.36%","volumn":"7.48\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"27.95","rise":"14.81%","volumn":"8.54\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"28.02","rise":"15.10%","volumn":"7.87\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"27.74","rise":"13.95%","volumn":"8.48\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.72","rise":"13.86%","volumn":"9.65\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.33","rise":"12.26%","volumn":"8.25\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.45","rise":"12.75%","volumn":"9.58\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.83","rise":"14.32%","volumn":"13.03\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"28.32","rise":"16.33%","volumn":"11.70\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"28.61","rise":"17.52%","volumn":"16.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"28.61","rise":"17.52%","volumn":"12.85\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.37","rise":"16.53%","volumn":"4.69\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.38","rise":"20.68%","volumn":"11.47\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.99","rise":"23.19%","volumn":"15.15\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.74","rise":"22.16%","volumn":"12.01\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.84","rise":"22.57%","volumn":"8.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.73","rise":"22.12%","volumn":"5.53\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"29.20","rise":"19.94%","volumn":"7.38\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.25","rise":"20.15%","volumn":"5.68\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.09","rise":"19.49%","volumn":"4.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.96","rise":"23.06%","volumn":"6.99\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.97","rise":"23.11%","volumn":"7.65\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.25","rise":"24.26%","volumn":"9.53\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.73","rise":"26.23%","volumn":"9.53\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.88","rise":"26.84%","volumn":"5.55\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.35","rise":"28.77%","volumn":"8.69\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.25","rise":"24.26%","volumn":"11.75\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.37","rise":"20.64%","volumn":"22.79\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.43","rise":"20.89%","volumn":"11.13\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.08","rise":"23.56%","volumn":"12.12\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.09","rise":"35.92%","volumn":"27.13\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.75","rise":"34.52%","volumn":"18.77\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.01","rise":"35.59%","volumn":"14.14\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.99","rise":"35.51%","volumn":"10.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.99","rise":"35.51%","volumn":"8.06\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.29","rise":"36.74%","volumn":"10.12\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.78","rise":"38.76%","volumn":"13.19\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.07","rise":"39.95%","volumn":"11.75\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.90","rise":"39.25%","volumn":"9.91\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"35.71","rise":"46.68%","volumn":"19.84\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"35.84","rise":"47.22%","volumn":"20.53\u4e07","time":"05\/16"}]}}}

36.25
1.14%
35.94
0.29%
35.64
-0.57%
35.33
-1.43%
35.02
-2.29%

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

36.48
9.98%
35.59
7.30%
34.70
4.61%
33.81
1.93%
32.92
-0.75%

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

35.84
19.59%
34.22
14.19%
32.61
8.79%
30.99
3.40%
29.37
-2.00%

2024/04/16
2024/05/16

35.84
47.22%
32.30
32.67%
28.76
18.12%
25.22
3.58%
21.68
-10.97%

2023/05/19
2024/05/16

资讯
公告
股圈
研报

- 狙击龙虎榜：无分歧不牛市！当下市场处在什么环节？
  48分钟前
- 5月17日晚间利好消息一览（名单）
  1小时前
查看更多资讯

查看北新建材更多内容

数据由九方智投提供

北新建材(集团)有限公司

北新建材(集团)有限公司,于1984在中国北京注册成立,距今成立40年3月零17天了。在法人宋志平经营下,我公司以生产加工的模式经营建材;高线;螺纹...

likuso.com 3月23日

北新建材集团有限公司

为你推荐

360地图查看更多

北新建材集团有限公司爱企查

爱企查为您提供北新建材集团有限公司最新工商信息、公司地址、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您更全面的了解北新建材集团有...

aiqicha.baidu.com

首页北京北新建材(集团)有限公司

北京北新建材(集团)有限公司,主营,公司地址位于北京市海淀区首体南路9号主语国际4#楼9、10层,致力于为广大客户提供优质的产品/服务,如果您对我公司的产品服务感兴趣,请...

黄页88 5月12日

北新建材集团有限公司企查查

企查查为您提供北新建材集团有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对北新建材...

qcc.com 4月24日

北新建材集团有限公司企业信息查询

天眼查热门公司频道为您提供北新建材集团有限公司企业信息查询等服务,包括热门公司的法定代表人信息、注册资本、注册地址等信息,查看详情北新建材集团有限公司公司信...

天眼查

北新建材中文

北新建材有力的支持了我国重大项目建设,产品广泛应用于人民大会堂、奥运会、世博会... 北新集团建材股份有限公司山东枣庄分公司山东省枣庄市山亭区府前西路北新建材 +8...

bnbm.com.cn

苏州北新建材有限公司主营水泥纤维板,硅酸钙板

您现在的位置: 苏州北新建材有限公司 商铺首页北新集团外墙板事业部于2005年成立,拥有一条年产180万平米金邦板(纤维水泥外墙挂板)生产线,该生产线系成套引进国外先进...

国际贸易网 5月9日

没有更多结果了~

意见反馈
页面反馈