华兰生物_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐天齐锂业比亚迪股票沃森生物中兴通讯紫光国微格力电器闻泰科技宁德时代股票腾讯股票赣锋锂业

金融产品有风险，投资需谨慎。

华兰生物[002007]

0.05（0.26%）

2024-05-17 15:00:00已收盘（北京时间）

今开
19.57
最高
19.72
市盈率

昨收
19.60
最低
19.43
总市值
359.36亿

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":["19.69","19.62","19.56","19.50","19.43"]},"cyrate":{"o":["0.46%","0.13%","-0.20%","-0.54%","-0.87%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.57","rise":"-0.15%","volumn":"194.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.66","rise":"0.31%","volumn":"934.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.69","rise":"0.46%","volumn":"1560.00","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.69","rise":"0.46%","volumn":"2050.00","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"2303.00","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"2471.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.58","rise":"-0.10%","volumn":"3170.00","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.59","rise":"-0.05%","volumn":"3577.00","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"3952.00","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"4281.00","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"4795.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.63","rise":"0.15%","volumn":"5097.00","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"5597.00","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.63","rise":"0.15%","volumn":"5727.00","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.63","rise":"0.15%","volumn":"5868.00","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"6486.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.67","rise":"0.36%","volumn":"6902.00","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.68","rise":"0.41%","volumn":"7404.00","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"7883.00","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.63","rise":"0.15%","volumn":"8040.00","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"8346.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"8788.00","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.01\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.06\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.57","rise":"-0.15%","volumn":"1.12\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.57","rise":"-0.15%","volumn":"1.18\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.20\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"1.25\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"1.27\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.29\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.59","rise":"-0.05%","volumn":"1.34\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.40\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.59","rise":"-0.05%","volumn":"1.42\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.48\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.55\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.58\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.60\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.62\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.59","rise":"-0.05%","volumn":"1.69\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.71\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.58","rise":"-0.10%","volumn":"1.74\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.58","rise":"-0.10%","volumn":"1.78\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.58","rise":"-0.10%","volumn":"1.79\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.59","rise":"-0.05%","volumn":"1.80\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"1.83\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.85\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.88\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"1.91\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.57","rise":"-0.15%","volumn":"1.93\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.00\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"2.02\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"2.05\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"2.09\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"2.12\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.14\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.22\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.26\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"2.32\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.33\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"2.37\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.39\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"2.42\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.44\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"2.45\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"2.47\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"2.47\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"2.51\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"2.54\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"2.55\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"2.58\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"2.64\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"2.65\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"2.66\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"2.69\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"2.82\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"2.90\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"2.92\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"2.95\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"2.98\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"3.00\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.03\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"3.11\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"3.14\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"3.14\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.20\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.21\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"3.61\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"3.72\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"3.74\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"3.76\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.78\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.81\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"3.82\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"3.84\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.85\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"3.86\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"3.89\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"3.91\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"3.92\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"3.96\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.00\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.03\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"4.04\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"4.05\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"4.06\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"4.07\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.09\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.12\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.13\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.14\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.18\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.21\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.23\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.25\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.28\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.31\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.37\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.37\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.40\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"4.40\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"4.41\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"4.44\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"4.47\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"4.48\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.54","rise":"-0.31%","volumn":"4.50\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"4.50\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"4.52\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"4.52\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"4.53\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"4.54\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.56\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.59\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.61\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"4.65\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.66\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.68\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.70\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"4.71\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.72\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.78\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.79\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.80\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.82\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.82\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"4.84\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.91\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.92\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.94\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"4.95\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.43","rise":"-0.87%","volumn":"4.96\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.43","rise":"-0.87%","volumn":"4.98\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"5.00\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"5.01\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.44","rise":"-0.82%","volumn":"5.02\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"5.04\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.45","rise":"-0.77%","volumn":"5.07\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"5.08\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"5.09\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"5.11\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"5.13\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.18\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"5.20\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.24\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"5.25\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.26\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.27\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"5.31\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"5.33\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.35\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.37\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.38\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.39\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.42\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"5.44\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.44\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.49\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"5.50\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.51\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.52\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.53\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.55\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"5.58\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"5.60\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.62\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.63\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.65\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.66\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.69\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.70\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.72\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.76\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.48","rise":"-0.61%","volumn":"5.77\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.79\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"5.80\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.83\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.85\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"5.87\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"5.89\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"5.91\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"5.91\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.46","rise":"-0.71%","volumn":"5.92\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"-0.66%","volumn":"5.95\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.97\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.49","rise":"-0.56%","volumn":"5.98\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"5.99\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.51","rise":"-0.46%","volumn":"6.10\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"6.11\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"6.13\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"6.14\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"6.15\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.50","rise":"-0.51%","volumn":"6.17\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"6.20\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.52","rise":"-0.41%","volumn":"6.21\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.53","rise":"-0.36%","volumn":"6.23\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"6.27\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"6.29\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"6.32\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.55","rise":"-0.26%","volumn":"6.37\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.57","rise":"-0.15%","volumn":"6.38\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.56","rise":"-0.20%","volumn":"6.40\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.59","rise":"-0.05%","volumn":"6.43\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.60","rise":"0.00%","volumn":"6.47\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"6.50\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"6.54\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"6.58\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.62","rise":"0.10%","volumn":"6.61\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.63","rise":"0.15%","volumn":"6.64\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"6.68\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"6.69\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.61","rise":"0.05%","volumn":"6.71\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.64","rise":"0.20%","volumn":"6.74\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.64","rise":"0.20%","volumn":"6.80\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"6.84\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.66","rise":"0.31%","volumn":"6.89\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.66","rise":"0.31%","volumn":"6.94\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.68","rise":"0.41%","volumn":"6.98\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"7.02\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"7.09\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"7.09\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"7.09\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.65","rise":"0.26%","volumn":"7.16\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":["20.23","20.07","19.91","19.74","19.58"]},"cyrate":{"o":["1.15%","0.34%","-0.48%","-1.29%","-2.10%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.00","rise":"0","volumn":"2.63\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.05","rise":"0.25%","volumn":"1.27\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.01","rise":"0.05%","volumn":"4448.00","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.98","rise":"-0.10%","volumn":"3536.00","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.92","rise":"-0.40%","volumn":"3512.00","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.89","rise":"-0.55%","volumn":"3451.00","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.89","rise":"-0.55%","volumn":"5111.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.84","rise":"-0.80%","volumn":"4289.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.92","rise":"-0.40%","volumn":"3288.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.96","rise":"-0.20%","volumn":"4554.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.01","rise":"0.05%","volumn":"8091.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.00","rise":"0.00%","volumn":"3194.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.00","rise":"0.00%","volumn":"2849.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.99","rise":"-0.05%","volumn":"2221.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.00","rise":"0.00%","volumn":"1691.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.00","rise":"0.00%","volumn":"1178.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.01","rise":"0.05%","volumn":"1656.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.00","rise":"0.00%","volumn":"1275.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.10","rise":"0.50%","volumn":"7451.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.10","rise":"0.50%","volumn":"4552.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.17","rise":"0.85%","volumn":"7659.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.10","rise":"0.50%","volumn":"2652.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.08","rise":"0.40%","volumn":"1059.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.10","rise":"0.50%","volumn":"1633.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.06","rise":"0.30%","volumn":"2198.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.06","rise":"0.30%","volumn":"2078.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"0.75%","volumn":"4140.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"0.75%","volumn":"4319.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"0.75%","volumn":"2938.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"0.70%","volumn":"5947.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.17","rise":"0.85%","volumn":"2324.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.20","rise":"1.00%","volumn":"3791.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"0.75%","volumn":"1700.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"0.70%","volumn":"1688.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"0.80%","volumn":"820.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"0.75%","volumn":"1013.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.09","rise":"0.45%","volumn":"1144.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.07","rise":"0.35%","volumn":"1592.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.07","rise":"0.35%","volumn":"1127.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.07","rise":"0.35%","volumn":"987.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.03","rise":"0.15%","volumn":"2134.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.04","rise":"0.20%","volumn":"771.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.05","rise":"0.25%","volumn":"1886.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.02","rise":"0.10%","volumn":"1441.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.98","rise":"-0.10%","volumn":"3082.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.98","rise":"-0.10%","volumn":"3002.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.97","rise":"-0.15%","volumn":"3301.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.99","rise":"-0.05%","volumn":"1635.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.84","rise":"-0.80%","volumn":"9609.00","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.77","rise":"-1.15%","volumn":"3867.00","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.81","rise":"-0.95%","volumn":"2516.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.78","rise":"-1.10%","volumn":"3430.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.74","rise":"-1.30%","volumn":"3972.00","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.87","rise":"-0.65%","volumn":"4007.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.89","rise":"-0.55%","volumn":"2368.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.89","rise":"-0.55%","volumn":"1519.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.91","rise":"-0.45%","volumn":"1407.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.91","rise":"-0.45%","volumn":"2433.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.93","rise":"-0.35%","volumn":"1364.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.90","rise":"-0.50%","volumn":"1540.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.93","rise":"-0.35%","volumn":"1283.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.89","rise":"-0.55%","volumn":"1008.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.92","rise":"-0.40%","volumn":"1403.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.95","rise":"-0.25%","volumn":"1551.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.94","rise":"-0.30%","volumn":"1493.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.88","rise":"-0.60%","volumn":"2127.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.84","rise":"-0.80%","volumn":"703.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.82","rise":"-0.90%","volumn":"1411.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.78","rise":"-1.10%","volumn":"2049.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.77","rise":"-1.15%","volumn":"1195.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.79","rise":"-1.05%","volumn":"1188.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.78","rise":"-1.10%","volumn":"589.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.80","rise":"-1.00%","volumn":"1721.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.82","rise":"-0.90%","volumn":"740.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.80","rise":"-1.00%","volumn":"1733.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.75","rise":"-1.25%","volumn":"1047.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.77","rise":"-1.15%","volumn":"1338.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.80","rise":"-1.00%","volumn":"795.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.83","rise":"-0.85%","volumn":"944.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.80","rise":"-1.00%","volumn":"560.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.80","rise":"-1.00%","volumn":"523.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.81","rise":"-0.95%","volumn":"1002.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.79","rise":"-1.05%","volumn":"667.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.79","rise":"-1.05%","volumn":"615.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.78","rise":"-1.10%","volumn":"1095.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.75","rise":"-1.25%","volumn":"1795.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.72","rise":"-1.40%","volumn":"1826.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.67","rise":"-1.65%","volumn":"3189.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.64","rise":"-1.80%","volumn":"2657.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.65","rise":"-1.75%","volumn":"2019.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.64","rise":"-1.80%","volumn":"2278.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.65","rise":"-1.75%","volumn":"2001.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-1.60%","volumn":"2135.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-1.60%","volumn":"2103.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-1.60%","volumn":"2292.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-1.60%","volumn":"1298.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.78","rise":"-1.10%","volumn":"4375.00","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.81","rise":"-0.95%","volumn":"2440.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.79","rise":"-1.05%","volumn":"2648.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.82","rise":"-0.90%","volumn":"3163.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.87","rise":"-0.65%","volumn":"2958.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.86","rise":"-0.70%","volumn":"4004.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.78","rise":"-1.10%","volumn":"3040.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.86","rise":"-0.70%","volumn":"2981.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.97","rise":"-0.15%","volumn":"1.10\u4e07","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.99","rise":"-0.05%","volumn":"4293.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.99","rise":"-0.05%","volumn":"7543.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.04","rise":"0.20%","volumn":"4432.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.08","rise":"0.40%","volumn":"5479.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.05","rise":"0.25%","volumn":"4170.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.03","rise":"0.15%","volumn":"2203.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.01","rise":"0.05%","volumn":"1022.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.05","rise":"0.25%","volumn":"1017.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.13","rise":"0.65%","volumn":"6191.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.16","rise":"0.80%","volumn":"1.04\u4e07","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","volumn":"1776.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","volumn":"1269.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.15","rise":"0.75%","volumn":"833.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.09","rise":"0.45%","volumn":"1070.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.11","rise":"0.55%","volumn":"824.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.10","rise":"0.50%","volumn":"2238.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.09","rise":"0.45%","volumn":"1567.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.10","rise":"0.50%","volumn":"1245.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.10","rise":"0.50%","volumn":"1475.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.09","rise":"0.45%","volumn":"1649.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.11","rise":"0.55%","volumn":"2864.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.15","rise":"0.75%","volumn":"2570.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.15","rise":"0.75%","volumn":"1977.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.16","rise":"0.80%","volumn":"2638.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.14","rise":"0.70%","volumn":"1003.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.13","rise":"0.65%","volumn":"1596.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.16","rise":"0.80%","volumn":"1039.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.23","rise":"1.15%","volumn":"7011.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.21","rise":"1.05%","volumn":"2560.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.15","rise":"0.75%","volumn":"3096.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","volumn":"2711.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","volumn":"905.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.17","rise":"0.85%","volumn":"653.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.23","rise":"1.15%","volumn":"4287.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.22","rise":"1.10%","volumn":"2919.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.20","rise":"1.00%","volumn":"2733.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.17","rise":"0.85%","volumn":"4105.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","volumn":"3012.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","volumn":"4371.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.90","rise":"-0.50%","volumn":"8336.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.89","rise":"-0.55%","volumn":"5334.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.92","rise":"-0.40%","volumn":"2562.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.94","rise":"-0.30%","volumn":"2265.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.92","rise":"-0.40%","volumn":"2489.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.95","rise":"-0.25%","volumn":"2646.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"2732.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.97","rise":"-0.15%","volumn":"2367.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.97","rise":"-0.15%","volumn":"1121.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.96","rise":"-0.20%","volumn":"1787.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"1920.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.94","rise":"-0.30%","volumn":"2200.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.93","rise":"-0.35%","volumn":"958.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.90","rise":"-0.50%","volumn":"910.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.90","rise":"-0.50%","volumn":"1699.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.90","rise":"-0.50%","volumn":"1011.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.92","rise":"-0.40%","volumn":"1181.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"1192.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.94","rise":"-0.30%","volumn":"1165.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.93","rise":"-0.35%","volumn":"511.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.94","rise":"-0.30%","volumn":"821.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.96","rise":"-0.20%","volumn":"666.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.96","rise":"-0.20%","volumn":"680.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.98","rise":"-0.10%","volumn":"924.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.93","rise":"-0.35%","volumn":"1245.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"616.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.92","rise":"-0.40%","volumn":"619.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.92","rise":"-0.40%","volumn":"587.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.93","rise":"-0.35%","volumn":"531.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.93","rise":"-0.35%","volumn":"1194.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.92","rise":"-0.40%","volumn":"1088.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"1977.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"1532.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.90","rise":"-0.50%","volumn":"1236.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.91","rise":"-0.45%","volumn":"1360.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.89","rise":"-0.55%","volumn":"1081.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.87","rise":"-0.65%","volumn":"5420.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.85","rise":"-0.75%","volumn":"1025.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.84","rise":"-0.80%","volumn":"1703.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.83","rise":"-0.85%","volumn":"2211.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.85","rise":"-0.75%","volumn":"2960.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.86","rise":"-0.70%","volumn":"896.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.86","rise":"-0.70%","volumn":"1279.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.85","rise":"-0.75%","volumn":"1311.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.86","rise":"-0.70%","volumn":"1794.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"-0.90%","volumn":"3422.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"-0.90%","volumn":"3547.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"-0.90%","volumn":"1757.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.77","rise":"-1.15%","volumn":"5015.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.82","rise":"-0.90%","volumn":"2148.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.81","rise":"-0.95%","volumn":"2486.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.83","rise":"-0.85%","volumn":"2263.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.79","rise":"-1.05%","volumn":"3149.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.76","rise":"-1.20%","volumn":"2686.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.76","rise":"-1.20%","volumn":"1374.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.81","rise":"-0.95%","volumn":"1725.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.76","rise":"-1.20%","volumn":"1959.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.73","rise":"-1.35%","volumn":"1769.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.71","rise":"-1.45%","volumn":"2743.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.69","rise":"-1.55%","volumn":"3392.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"1326.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.73","rise":"-1.35%","volumn":"1371.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.71","rise":"-1.45%","volumn":"713.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.72","rise":"-1.40%","volumn":"522.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.73","rise":"-1.35%","volumn":"637.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.69","rise":"-1.55%","volumn":"2637.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.67","rise":"-1.65%","volumn":"2839.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.67","rise":"-1.65%","volumn":"757.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.67","rise":"-1.65%","volumn":"568.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.71","rise":"-1.45%","volumn":"1402.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.73","rise":"-1.35%","volumn":"566.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.74","rise":"-1.30%","volumn":"548.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.72","rise":"-1.40%","volumn":"1291.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"1632.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"1384.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.71","rise":"-1.45%","volumn":"1376.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.71","rise":"-1.45%","volumn":"685.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"721.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.72","rise":"-1.40%","volumn":"1830.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.76","rise":"-1.20%","volumn":"2607.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.76","rise":"-1.20%","volumn":"1592.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.71","rise":"-1.45%","volumn":"1281.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"877.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"2009.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"596.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"348.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.70","rise":"-1.50%","volumn":"914.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.68","rise":"-1.60%","volumn":"1492.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.67","rise":"-1.65%","volumn":"1400.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.67","rise":"-1.65%","volumn":"1185.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.60","rise":"-2.00%","volumn":"4051.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.58","rise":"-2.10%","volumn":"2367.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.61","rise":"-1.95%","volumn":"2363.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.61","rise":"-1.95%","volumn":"1999.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.62","rise":"-1.90%","volumn":"2131.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.60","rise":"-2.00%","volumn":"2613.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["20.18","19.77","19.36","18.95","18.54"]},"cyrate":{"o":["7.00%","4.83%","2.65%","0.48%","-1.70%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"0","volumn":"12.40\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.11%","volumn":"12.63\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.37%","volumn":"13.65\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.03","rise":"0.90%","volumn":"9.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.24","rise":"2.01%","volumn":"11.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.08","rise":"1.17%","volumn":"12.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"1.22%","volumn":"6.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"0.95%","volumn":"9.20\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-1.70%","volumn":"25.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"3.18%","volumn":"25.11\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"3.23%","volumn":"10.06\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"5.09%","volumn":"14.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.70","rise":"4.45%","volumn":"8.98\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.53","rise":"3.55%","volumn":"10.24\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.78","rise":"4.88%","volumn":"10.86\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.99","rise":"5.99%","volumn":"17.33\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"4.35%","volumn":"9.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"7.00%","volumn":"14.93\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"5.09%","volumn":"8.79\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.60","rise":"3.92%","volumn":"8.33\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["24.44","22.73","21.02","19.31","17.60"]},"cyrate":{"o":["11.45%","3.65%","-4.15%","-11.95%","-19.74%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"21.93","rise":"0","volumn":"7.19\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"22.10","rise":"0.78%","volumn":"9.59\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"22.39","rise":"2.10%","volumn":"15.50\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"21.95","rise":"0.09%","volumn":"10.81\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"21.73","rise":"-0.91%","volumn":"8.21\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.13","rise":"0.91%","volumn":"8.24\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.24","rise":"1.41%","volumn":"8.43\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.25","rise":"1.46%","volumn":"7.99\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.23","rise":"1.37%","volumn":"8.33\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"21.69","rise":"-1.09%","volumn":"11.77\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.75","rise":"-0.82%","volumn":"6.08\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.90","rise":"-0.14%","volumn":"7.73\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"21.29","rise":"-2.92%","volumn":"9.63\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.32","rise":"-2.78%","volumn":"5.74\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"21.00","rise":"-4.24%","volumn":"6.91\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.50","rise":"-1.96%","volumn":"11.07\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"21.90","rise":"-0.14%","volumn":"14.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.85","rise":"-0.36%","volumn":"5.37\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.30","rise":"1.69%","volumn":"11.22\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.33","rise":"1.82%","volumn":"5.82\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.26","rise":"1.50%","volumn":"6.10\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"22.24","rise":"1.41%","volumn":"5.19\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.18","rise":"1.14%","volumn":"4.02\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"21.91","rise":"-0.09%","volumn":"5.35\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"21.70","rise":"-1.05%","volumn":"6.12\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.88","rise":"-0.23%","volumn":"3.87\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"21.87","rise":"-0.27%","volumn":"5.19\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.36","rise":"1.96%","volumn":"11.31\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"22.41","rise":"2.19%","volumn":"6.56\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"22.30","rise":"1.69%","volumn":"5.40\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"22.43","rise":"2.28%","volumn":"6.19\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"22.23","rise":"1.37%","volumn":"5.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"22.00","rise":"0.32%","volumn":"5.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"21.92","rise":"-0.05%","volumn":"4.58\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"22.00","rise":"0.32%","volumn":"3.42\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.02","rise":"0.41%","volumn":"3.83\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"21.82","rise":"-0.50%","volumn":"4.10\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"21.99","rise":"0.27%","volumn":"6.54\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"21.64","rise":"-1.32%","volumn":"8.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"21.89","rise":"-0.18%","volumn":"8.37\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"21.70","rise":"-1.05%","volumn":"5.72\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"21.67","rise":"-1.19%","volumn":"3.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.72","rise":"-0.96%","volumn":"3.69\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.39","rise":"2.10%","volumn":"17.85\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.45","rise":"2.37%","volumn":"8.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.50","rise":"2.60%","volumn":"7.75\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.90","rise":"4.42%","volumn":"14.84\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.89","rise":"4.38%","volumn":"8.91\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"23.15","rise":"5.56%","volumn":"11.67\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.03","rise":"5.02%","volumn":"11.60\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.89","rise":"4.38%","volumn":"8.92\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.76","rise":"3.78%","volumn":"8.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.99","rise":"4.83%","volumn":"5.80\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.95","rise":"4.65%","volumn":"7.19\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.42","rise":"2.23%","volumn":"14.68\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.41","rise":"2.19%","volumn":"6.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.59","rise":"3.01%","volumn":"7.06\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.56","rise":"2.87%","volumn":"3.89\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.19","rise":"1.19%","volumn":"5.32\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.22","rise":"1.32%","volumn":"5.17\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.30","rise":"1.69%","volumn":"3.84\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.23","rise":"1.37%","volumn":"3.73\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.34","rise":"1.87%","volumn":"3.38\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.81","rise":"-0.55%","volumn":"6.07\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.67","rise":"-1.19%","volumn":"4.86\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.69","rise":"-1.09%","volumn":"5.98\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.06","rise":"-3.97%","volumn":"6.40\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.60","rise":"-6.06%","volumn":"31.23\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.86","rise":"-4.88%","volumn":"11.61\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"20.74","rise":"-5.43%","volumn":"8.44\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.17","rise":"-3.47%","volumn":"6.29\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.26","rise":"-3.06%","volumn":"4.32\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.23","rise":"-3.19%","volumn":"3.23\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"21.33","rise":"-2.74%","volumn":"3.06\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.45","rise":"-2.19%","volumn":"3.64\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.56","rise":"-1.69%","volumn":"4.57\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"21.38","rise":"-2.51%","volumn":"3.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"21.14","rise":"-3.60%","volumn":"4.30\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.99","rise":"-4.29%","volumn":"3.04\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.40","rise":"-2.42%","volumn":"5.70\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"21.38","rise":"-2.51%","volumn":"2.90\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.34","rise":"-2.69%","volumn":"3.37\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.35","rise":"-2.64%","volumn":"3.02\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.55","rise":"-1.73%","volumn":"7.31\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.74","rise":"-0.87%","volumn":"6.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.10","rise":"0.78%","volumn":"13.36\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.79","rise":"-0.64%","volumn":"6.29\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"21.66","rise":"-1.23%","volumn":"4.32\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.74","rise":"-0.87%","volumn":"5.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.00","rise":"0.32%","volumn":"8.38\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.99","rise":"0.27%","volumn":"4.46\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.21","rise":"1.28%","volumn":"6.01\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"22.20","rise":"1.23%","volumn":"5.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"22.57","rise":"2.92%","volumn":"10.16\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.62","rise":"3.15%","volumn":"10.34\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"22.51","rise":"2.64%","volumn":"15.27\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"22.44","rise":"2.33%","volumn":"8.27\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.58","rise":"2.96%","volumn":"7.38\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.42","rise":"2.23%","volumn":"6.61\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.44","rise":"2.33%","volumn":"4.82\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.10","rise":"0.78%","volumn":"4.00\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.91","rise":"-0.09%","volumn":"5.91\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.70","rise":"-1.05%","volumn":"4.54\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.76","rise":"-0.78%","volumn":"5.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.81","rise":"-0.55%","volumn":"7.93\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.54","rise":"-1.78%","volumn":"5.19\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.66","rise":"-1.23%","volumn":"4.24\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.34","rise":"1.87%","volumn":"8.11\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.25","rise":"6.02%","volumn":"22.43\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.47","rise":"7.02%","volumn":"13.91\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.57","rise":"7.48%","volumn":"10.48\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.43","rise":"6.84%","volumn":"7.69\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.23","rise":"5.93%","volumn":"9.56\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.35","rise":"6.48%","volumn":"10.62\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.86","rise":"4.24%","volumn":"14.36\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.91","rise":"4.47%","volumn":"9.98\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.88","rise":"4.33%","volumn":"7.96\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.00","rise":"4.88%","volumn":"6.71\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.96","rise":"4.70%","volumn":"6.88\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.18","rise":"5.70%","volumn":"7.99\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.38","rise":"6.61%","volumn":"7.30\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.17","rise":"5.65%","volumn":"9.00\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.14","rise":"5.52%","volumn":"5.94\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.38","rise":"6.61%","volumn":"8.02\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.23","rise":"5.93%","volumn":"8.55\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"23.06","rise":"5.15%","volumn":"5.17\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"23.23","rise":"5.93%","volumn":"5.54\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.40","rise":"6.70%","volumn":"8.95\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.38","rise":"6.61%","volumn":"12.56\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.37","rise":"6.57%","volumn":"9.92\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.24","rise":"5.97%","volumn":"6.31\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"24.17","rise":"10.21%","volumn":"33.40\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"24.44","rise":"11.45%","volumn":"17.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.95","rise":"9.21%","volumn":"13.51\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.74","rise":"8.25%","volumn":"12.47\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.91","rise":"9.03%","volumn":"13.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.64","rise":"7.80%","volumn":"9.05\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.79","rise":"8.48%","volumn":"10.91\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.90","rise":"8.98%","volumn":"11.50\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.23","rise":"5.93%","volumn":"27.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.08","rise":"5.24%","volumn":"10.42\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.98","rise":"4.79%","volumn":"8.99\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.23","rise":"1.37%","volumn":"15.95\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.58","rise":"2.96%","volumn":"10.27\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.37","rise":"2.01%","volumn":"7.51\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.09","rise":"0.73%","volumn":"5.20\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"21.95","rise":"0.09%","volumn":"7.90\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.93","rise":"0.00%","volumn":"6.67\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.07","rise":"0.64%","volumn":"5.57\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.91","rise":"-0.09%","volumn":"4.78\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.03","rise":"0.46%","volumn":"5.05\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.41%","volumn":"12.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.13","rise":"0.91%","volumn":"10.88\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.72","rise":"-0.96%","volumn":"12.07\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.85","rise":"-0.36%","volumn":"10.99\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.71","rise":"-1.00%","volumn":"8.27\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.28","rise":"-2.96%","volumn":"8.05\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.91","rise":"-4.65%","volumn":"8.27\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.76","rise":"-5.34%","volumn":"9.80\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.50","rise":"-6.52%","volumn":"7.04\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.37","rise":"-7.11%","volumn":"10.53\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.98","rise":"-8.89%","volumn":"9.20\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.80","rise":"-9.71%","volumn":"8.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.65","rise":"-10.40%","volumn":"10.02\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.98","rise":"-13.45%","volumn":"11.15\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.89","rise":"-13.86%","volumn":"16.46\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.04","rise":"-13.18%","volumn":"12.48\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.13","rise":"-17.33%","volumn":"13.74\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.48","rise":"-15.73%","volumn":"10.52\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.53","rise":"-15.50%","volumn":"8.55\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.97","rise":"-13.50%","volumn":"10.67\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.85","rise":"-14.04%","volumn":"10.25\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.59","rise":"-15.23%","volumn":"7.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.12","rise":"-17.37%","volumn":"7.23\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.60","rise":"-19.74%","volumn":"9.28\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.76","rise":"-19.02%","volumn":"9.70\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.63","rise":"-19.61%","volumn":"11.99\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.60","rise":"-19.74%","volumn":"17.49\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.61","rise":"-15.14%","volumn":"17.84\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.89","rise":"-13.86%","volumn":"17.88\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.98","rise":"-13.45%","volumn":"15.94\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"19.08","rise":"-13.00%","volumn":"11.77\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"19.24","rise":"-12.27%","volumn":"10.24\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.28","rise":"-12.08%","volumn":"10.12\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.53","rise":"-10.94%","volumn":"8.13\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"19.53","rise":"-10.94%","volumn":"8.12\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.50","rise":"-11.08%","volumn":"9.09\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.69","rise":"-10.21%","volumn":"7.13\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.41","rise":"-11.49%","volumn":"14.88\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.73","rise":"-10.03%","volumn":"10.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.81","rise":"-9.67%","volumn":"10.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.91","rise":"-9.21%","volumn":"11.81\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.78","rise":"-9.80%","volumn":"8.63\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.64","rise":"-10.44%","volumn":"7.77\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.25","rise":"-12.22%","volumn":"6.80\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.35","rise":"-11.76%","volumn":"6.80\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.99","rise":"-8.85%","volumn":"12.64\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.85","rise":"-4.92%","volumn":"19.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.73","rise":"-5.47%","volumn":"16.57\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.43","rise":"-6.84%","volumn":"11.93\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"20.47","rise":"-6.66%","volumn":"8.90\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.41","rise":"-6.93%","volumn":"11.60\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.19","rise":"-7.93%","volumn":"9.11\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.11","rise":"-8.30%","volumn":"7.68\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.92","rise":"-9.17%","volumn":"8.42\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.60","rise":"-10.62%","volumn":"10.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.55","rise":"-10.85%","volumn":"6.34\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.62","rise":"-10.53%","volumn":"5.62\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.37","rise":"-11.67%","volumn":"6.72\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.81","rise":"-9.67%","volumn":"8.11\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"20.17","rise":"-8.03%","volumn":"8.80\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.91","rise":"-9.21%","volumn":"25.98\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.67","rise":"-10.31%","volumn":"12.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.44","rise":"-11.35%","volumn":"13.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.75","rise":"-14.50%","volumn":"20.53\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.96","rise":"-13.54%","volumn":"12.05\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.67","rise":"-14.87%","volumn":"8.73\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.61","rise":"-15.14%","volumn":"6.96\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.79","rise":"-14.32%","volumn":"10.05\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.96","rise":"-13.54%","volumn":"10.04\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"-14.00%","volumn":"12.40\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"-13.04%","volumn":"12.63\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"-13.68%","volumn":"13.65\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.03","rise":"-13.22%","volumn":"9.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.24","rise":"-12.27%","volumn":"11.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.08","rise":"-13.00%","volumn":"12.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.09","rise":"-12.95%","volumn":"6.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.04","rise":"-13.18%","volumn":"9.20\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.54","rise":"-15.46%","volumn":"25.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"-11.26%","volumn":"25.11\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.47","rise":"-11.22%","volumn":"10.06\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.82","rise":"-9.62%","volumn":"14.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.70","rise":"-10.17%","volumn":"8.98\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.53","rise":"-10.94%","volumn":"10.24\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.78","rise":"-9.80%","volumn":"10.86\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.99","rise":"-8.85%","volumn":"17.33\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.68","rise":"-10.26%","volumn":"9.04\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.18","rise":"-7.98%","volumn":"14.93\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.82","rise":"-9.62%","volumn":"8.79\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.60","rise":"-10.62%","volumn":"8.33\u4e07","time":"05\/16"}]}}}

19.69
0.46%
19.62
0.13%
19.56
-0.20%
19.50
-0.54%
19.43
-0.87%

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

20.23
1.15%
20.07
0.34%
19.91
-0.48%
19.74
-1.29%
19.58
-2.10%

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

20.18
7.00%
19.77
4.83%
19.36
2.65%
18.95
0.48%
18.54
-1.70%

2024/04/16
2024/05/16

24.44
11.45%
22.73
3.65%
21.02
-4.15%
19.31
-11.95%
17.60
-19.74%

2023/05/19
2024/05/16

资讯
公告
股圈
研报

- AI赋能产品开发！游戏小龙头最受机构青睐
  10小时前
- 华兰生物股票分析报告-20240517收盘上涨0.26%
  1天前
查看更多资讯

查看华兰生物更多内容

数据由九方智投提供

华兰生物

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

总部地点：新乡市

成立时间：1992年

经营范围：血液制品研发和生产

公司性质：私营企业

公司前身：华兰生物工程有限公司

360百科

华兰生物(002007) 股票价格行情走势图东方财富网

提供华兰生物(002007)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华兰生物(002007)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

华兰生物工程股份有限公司

“感恩、服务、爱心回报”,华兰生物长期捐助福利院、敬老院、血友病患者、贫困大学生,面对突发重大灾害、疫情,无论从药品还是资金都积极投入救助,以实际行动践行着企...

hualanbio.com

华兰生物财报

华兰生物

以下城市有相关地点，请选择：

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

为你推荐

360地图查看更多

华兰生物(002007)千股千评个股专家点评(多日) 散户大家庭

华兰生物(002007),已连续下跌3天 ; ;近期的平均成本为19.52元。该股资金方面呈流出状态,投资者请谨慎投资。该公司运营状况良好,多数机构认为该股长期投资价值较高。短...

qgqp.shdjt.com 5月9日

华兰生物_360视频搜索

视频聚合

华兰生物:5月16日融券卖出金额4.70万元,占当日流出金额的0.04%

同花顺数据中心显示,华兰生物5月16日获融资买入1621.86万元,占当日买入金额的29.39%,当前融资余额11.49亿元,占流通市值的3.73%,超过历史70%分...

同花顺财经前天 09:10

华兰生物股票数据资料信息东方财富网

目前已形成以天坛生物、华兰生物、上海莱士、泰邦生物等大型血液制品公司为行业龙头的局面。2022年,前四家公司采集血浆均在 1000吨以上,合计采浆 6000多吨,占国内血...

东方财富网数据 5月14日

没有更多结果了~

意见反馈
页面反馈