为您推荐 华润置地有限公司官网 2024央国企招聘 地产公司排名 大华集团官网 恒大地产 华润房地产 华润置地集团官网 大华集团有限公司官网 华润置地招聘官网 华润置地有限公司简介

华润置地

华润置地 联系方式| 网站地图|免责声明|隐私条款 Copyright © 华润置地(北京)股份有限公司 技术支持:华润数科

crland.com.hk

华润置地[01109]港股_九方智投

32.200 -0.550 (-1.68%)

2024-05-21 11:44:29  (北京时间)

{"amount":"2.84\u4ebf","changeAmount":"-0.550","close":"32.750","currentPrice":"32.200","currenttime":"2024-05-21 11:44:29","e":{"@attributes":{"datetime":"2024-05-21 11:44:29","e1":"32.200","e2":"-0.550","e3":"(-1.68%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/16","05\/17","05\/20"]},"cy":{"o":["33.400","32.737","32.075","31.413","30.750"]},"cyrate":{"o":["7.92%","5.78%","3.63%","1.49%","-0.65%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.950","rise":"0","time":"09:35","volumn":"321.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.950","rise":"0.00%","time":"09:40","volumn":"107.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.750","rise":"-0.65%","time":"09:45","volumn":"28.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.000","rise":"0.16%","time":"09:50","volumn":"35.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.000","rise":"0.16%","time":"09:55","volumn":"27.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.050","rise":"0.32%","time":"10:00","volumn":"39.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.000","rise":"0.16%","time":"10:05","volumn":"58.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.100","rise":"0.48%","time":"10:10","volumn":"79.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.200","rise":"0.81%","time":"10:15","volumn":"39.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.100","rise":"0.48%","time":"10:20","volumn":"31.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.100","rise":"0.48%","time":"10:25","volumn":"24.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.000","rise":"0.16%","time":"10:30","volumn":"25.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.950","rise":"0.00%","time":"10:35","volumn":"12.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.100","rise":"0.48%","time":"10:40","volumn":"17.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.050","rise":"0.32%","time":"10:45","volumn":"24.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.200","rise":"0.81%","time":"10:50","volumn":"17.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"10:55","volumn":"29.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:00","volumn":"6.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:05","volumn":"13.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:10","volumn":"4.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.200","rise":"0.81%","time":"11:15","volumn":"43.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.200","rise":"0.81%","time":"11:20","volumn":"14.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.200","rise":"0.81%","time":"11:25","volumn":"11.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:30","volumn":"6.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.150","rise":"0.65%","time":"11:35","volumn":"12.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:40","volumn":"8.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:45","volumn":"1.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:50","volumn":"3.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"11:55","volumn":"3.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.250","rise":"0.97%","time":"12:00","volumn":"6.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.400","rise":"1.45%","time":"13:05","volumn":"14.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.400","rise":"1.45%","time":"13:10","volumn":"6.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.300","rise":"1.13%","time":"13:15","volumn":"8.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.350","rise":"1.29%","time":"13:20","volumn":"3.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.400","rise":"1.45%","time":"13:25","volumn":"12.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"13:30","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"13:35","volumn":"20.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.600","rise":"2.10%","time":"13:40","volumn":"24.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.600","rise":"2.10%","time":"13:45","volumn":"2.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.650","rise":"2.26%","time":"13:50","volumn":"64.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.700","rise":"2.42%","time":"13:55","volumn":"22.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.700","rise":"2.42%","time":"14:00","volumn":"11.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.600","rise":"2.10%","time":"14:05","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"14:10","volumn":"34.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"14:15","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.600","rise":"2.10%","time":"14:20","volumn":"7.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"14:25","volumn":"4.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"14:30","volumn":"16.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.450","rise":"1.62%","time":"14:35","volumn":"43.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"14:40","volumn":"9.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"14:45","volumn":"4.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"14:50","volumn":"6.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"14:55","volumn":"3.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:00","volumn":"3.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:05","volumn":"11.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:10","volumn":"3.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"15:15","volumn":"12.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"15:20","volumn":"3.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"15:25","volumn":"11.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"15:30","volumn":"10.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.550","rise":"1.94%","time":"15:35","volumn":"10.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:40","volumn":"7.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:45","volumn":"6.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:50","volumn":"22.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.500","rise":"1.78%","time":"15:55","volumn":"20.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.400","rise":"1.45%","time":"16:00","volumn":"120.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.500","rise":"1.78%","time":"09:35","volumn":"71.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.500","rise":"1.78%","time":"09:40","volumn":"21.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.450","rise":"1.62%","time":"09:45","volumn":"29.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.450","rise":"1.62%","time":"09:50","volumn":"45.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.200","rise":"0.81%","time":"09:55","volumn":"76.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.200","rise":"0.81%","time":"10:00","volumn":"27.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.050","rise":"0.32%","time":"10:05","volumn":"29.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.150","rise":"0.65%","time":"10:10","volumn":"13.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.200","rise":"0.81%","time":"10:15","volumn":"18.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.100","rise":"0.48%","time":"10:20","volumn":"18.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.100","rise":"0.48%","time":"10:25","volumn":"12.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.000","rise":"0.16%","time":"10:30","volumn":"15.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"10:35","volumn":"28.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"10:40","volumn":"17.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"10:45","volumn":"16.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"10:50","volumn":"22.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"10:55","volumn":"5.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.000","rise":"0.16%","time":"11:00","volumn":"25.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.950","rise":"0.00%","time":"11:05","volumn":"10.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.100","rise":"0.48%","time":"11:10","volumn":"51.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.250","rise":"0.97%","time":"11:15","volumn":"21.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.350","rise":"1.29%","time":"11:20","volumn":"23.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.100","rise":"0.48%","time":"11:25","volumn":"22.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.250","rise":"0.97%","time":"11:30","volumn":"17.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.200","rise":"0.81%","time":"11:35","volumn":"14.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.200","rise":"0.81%","time":"11:40","volumn":"11.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.100","rise":"0.48%","time":"11:45","volumn":"3.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.050","rise":"0.32%","time":"11:50","volumn":"4.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.050","rise":"0.32%","time":"11:55","volumn":"3.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.100","rise":"0.48%","time":"12:00","volumn":"8.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"13:05","volumn":"25.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.950","rise":"0.00%","time":"13:10","volumn":"13.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"13:15","volumn":"10.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"13:20","volumn":"24.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"13:25","volumn":"14.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"13:30","volumn":"5.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"13:35","volumn":"25.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"13:40","volumn":"31.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.750","rise":"-0.65%","time":"13:45","volumn":"14.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.750","rise":"-0.65%","time":"13:50","volumn":"5.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"13:55","volumn":"22.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.950","rise":"0.00%","time":"14:00","volumn":"48.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.000","rise":"0.16%","time":"14:05","volumn":"10.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.950","rise":"0.00%","time":"14:10","volumn":"12.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"14:15","volumn":"10.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"14:20","volumn":"15.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"14:25","volumn":"23.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"14:30","volumn":"18.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"14:35","volumn":"14.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"14:40","volumn":"12.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"14:45","volumn":"11.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"14:50","volumn":"7.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.950","rise":"0.00%","time":"14:55","volumn":"20.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"15:00","volumn":"6.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"15:05","volumn":"8.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.000","rise":"0.16%","time":"15:10","volumn":"20.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.950","rise":"0.00%","time":"15:15","volumn":"15.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"15:20","volumn":"16.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"15:25","volumn":"11.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"15:30","volumn":"15.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"15:35","volumn":"17.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"15:40","volumn":"21.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"15:45","volumn":"24.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.850","rise":"-0.32%","time":"15:50","volumn":"42.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.900","rise":"-0.16%","time":"15:55","volumn":"25.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"-0.48%","time":"16:00","volumn":"113.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"09:35","volumn":"422.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.450","rise":"1.62%","time":"09:40","volumn":"73.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.850","rise":"2.91%","time":"09:45","volumn":"38.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"09:50","volumn":"37.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.050","rise":"3.55%","time":"09:55","volumn":"45.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.150","rise":"3.88%","time":"10:00","volumn":"204.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.350","rise":"4.52%","time":"10:05","volumn":"160.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.400","rise":"4.68%","time":"10:10","volumn":"82.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.350","rise":"4.52%","time":"10:15","volumn":"107.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.300","rise":"4.36%","time":"10:20","volumn":"79.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.150","rise":"3.88%","time":"10:25","volumn":"122.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.150","rise":"3.88%","time":"10:30","volumn":"104.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.250","rise":"4.20%","time":"10:35","volumn":"77.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.250","rise":"4.20%","time":"10:40","volumn":"91.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.250","rise":"4.20%","time":"10:45","volumn":"212.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.100","rise":"3.72%","time":"10:50","volumn":"77.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.000","rise":"3.39%","time":"10:55","volumn":"65.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"11:00","volumn":"37.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.800","rise":"2.75%","time":"11:05","volumn":"39.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.050","rise":"3.55%","time":"11:10","volumn":"43.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.050","rise":"3.55%","time":"11:15","volumn":"48.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.000","rise":"3.39%","time":"11:20","volumn":"33.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.000","rise":"3.39%","time":"11:25","volumn":"36.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.100","rise":"3.72%","time":"11:30","volumn":"22.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.000","rise":"3.39%","time":"11:35","volumn":"68.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"11:40","volumn":"25.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"11:45","volumn":"16.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"11:50","volumn":"16.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"11:55","volumn":"19.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"12:00","volumn":"15.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.200","rise":"4.04%","time":"13:05","volumn":"86.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.200","rise":"4.04%","time":"13:10","volumn":"16.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.300","rise":"4.36%","time":"13:15","volumn":"44.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.400","rise":"4.68%","time":"13:20","volumn":"58.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.500","rise":"5.01%","time":"13:25","volumn":"25.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.550","rise":"5.17%","time":"13:30","volumn":"59.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.400","rise":"4.68%","time":"13:35","volumn":"23.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.500","rise":"5.01%","time":"13:40","volumn":"20.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.450","rise":"4.85%","time":"13:45","volumn":"54.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.450","rise":"4.85%","time":"13:50","volumn":"51.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.450","rise":"4.85%","time":"13:55","volumn":"35.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.200","rise":"4.04%","time":"14:00","volumn":"47.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"14:05","volumn":"56.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.100","rise":"3.72%","time":"14:10","volumn":"44.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"14:15","volumn":"45.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.050","rise":"3.55%","time":"14:20","volumn":"52.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.050","rise":"3.55%","time":"14:25","volumn":"33.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.000","rise":"3.39%","time":"14:30","volumn":"39.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.750","rise":"2.58%","time":"14:35","volumn":"67.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.700","rise":"2.42%","time":"14:40","volumn":"40.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.700","rise":"2.42%","time":"14:45","volumn":"26.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.650","rise":"2.26%","time":"14:50","volumn":"46.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.700","rise":"2.42%","time":"14:55","volumn":"26.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.750","rise":"2.58%","time":"15:00","volumn":"46.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.650","rise":"2.26%","time":"15:05","volumn":"86.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.650","rise":"2.26%","time":"15:10","volumn":"61.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"15:15","volumn":"61.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.850","rise":"2.91%","time":"15:20","volumn":"54.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"15:25","volumn":"31.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"15:30","volumn":"48.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"15:35","volumn":"46.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.800","rise":"2.75%","time":"15:40","volumn":"109.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"15:45","volumn":"80.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.950","rise":"3.23%","time":"15:50","volumn":"34.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"15:55","volumn":"55.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"3.07%","time":"16:00","volumn":"240.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.050","rise":"3.55%","time":"09:35","volumn":"266.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.450","rise":"4.85%","time":"09:40","volumn":"76.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.350","rise":"4.52%","time":"09:45","volumn":"306.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.950","rise":"3.23%","time":"09:50","volumn":"129.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.900","rise":"3.07%","time":"09:55","volumn":"64.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.900","rise":"3.07%","time":"10:00","volumn":"62.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.550","rise":"1.94%","time":"10:05","volumn":"108.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.700","rise":"2.42%","time":"10:10","volumn":"20.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"10:15","volumn":"32.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"10:20","volumn":"47.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.800","rise":"2.75%","time":"10:25","volumn":"19.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.600","rise":"2.10%","time":"10:30","volumn":"26.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.350","rise":"1.29%","time":"10:35","volumn":"57.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.250","rise":"0.97%","time":"10:40","volumn":"69.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.300","rise":"1.13%","time":"10:45","volumn":"29.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.150","rise":"0.65%","time":"10:50","volumn":"37.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.050","rise":"0.32%","time":"10:55","volumn":"68.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.250","rise":"0.97%","time":"11:00","volumn":"56.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.050","rise":"0.32%","time":"11:05","volumn":"47.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.800","rise":"-0.48%","time":"11:10","volumn":"57.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.950","rise":"0.00%","time":"11:15","volumn":"52.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.100","rise":"0.48%","time":"11:20","volumn":"25.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.200","rise":"0.81%","time":"11:25","volumn":"59.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.150","rise":"0.65%","time":"11:30","volumn":"43.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.250","rise":"0.97%","time":"11:35","volumn":"28.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.250","rise":"0.97%","time":"11:40","volumn":"20.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.450","rise":"1.62%","time":"11:45","volumn":"18.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.200","rise":"0.81%","time":"11:50","volumn":"30.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.200","rise":"0.81%","time":"11:55","volumn":"20.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.250","rise":"0.97%","time":"12:00","volumn":"14.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.550","rise":"1.94%","time":"13:05","volumn":"79.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.850","rise":"2.91%","time":"13:10","volumn":"108.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.750","rise":"2.58%","time":"13:15","volumn":"193.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.800","rise":"2.75%","time":"13:20","volumn":"86.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"13:25","volumn":"52.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.500","rise":"1.78%","time":"13:30","volumn":"39.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.500","rise":"1.78%","time":"13:35","volumn":"36.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.500","rise":"1.78%","time":"13:40","volumn":"14.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"13:45","volumn":"46.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.450","rise":"1.62%","time":"13:50","volumn":"102.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"13:55","volumn":"59.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.550","rise":"1.94%","time":"14:00","volumn":"48.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"14:05","volumn":"29.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"14:10","volumn":"30.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"14:15","volumn":"71.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.450","rise":"1.62%","time":"14:20","volumn":"49.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.500","rise":"1.78%","time":"14:25","volumn":"43.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.650","rise":"2.26%","time":"14:30","volumn":"44.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.000","rise":"6.62%","time":"14:35","volumn":"663.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.400","rise":"7.92%","time":"14:40","volumn":"863.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.550","rise":"5.17%","time":"14:45","volumn":"256.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.650","rise":"5.49%","time":"14:50","volumn":"40.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.800","rise":"5.98%","time":"14:55","volumn":"66.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.500","rise":"5.01%","time":"15:00","volumn":"127.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.500","rise":"5.01%","time":"15:05","volumn":"34.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.600","rise":"5.33%","time":"15:10","volumn":"26.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.800","rise":"5.98%","time":"15:15","volumn":"47.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.650","rise":"5.49%","time":"15:20","volumn":"33.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.800","rise":"5.98%","time":"15:25","volumn":"93.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.800","rise":"5.98%","time":"15:30","volumn":"139.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.950","rise":"6.46%","time":"15:35","volumn":"103.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.850","rise":"6.14%","time":"15:40","volumn":"93.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.900","rise":"6.30%","time":"15:45","volumn":"136.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.900","rise":"6.30%","time":"15:50","volumn":"100.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.800","rise":"5.98%","time":"15:55","volumn":"83.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.850","rise":"6.14%","time":"16:00","volumn":"201.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.300","rise":"4.36%","time":"09:35","volumn":"573.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.250","rise":"4.20%","time":"09:40","volumn":"86.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.300","rise":"4.36%","time":"09:45","volumn":"46.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.400","rise":"4.68%","time":"09:50","volumn":"40.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.650","rise":"5.49%","time":"09:55","volumn":"44.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.600","rise":"5.33%","time":"10:00","volumn":"65.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.500","rise":"5.01%","time":"10:05","volumn":"60.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.600","rise":"5.33%","time":"10:10","volumn":"37.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.500","rise":"5.01%","time":"10:15","volumn":"55.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.400","rise":"4.68%","time":"10:20","volumn":"37.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.500","rise":"5.01%","time":"10:25","volumn":"38.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.500","rise":"5.01%","time":"10:30","volumn":"13.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.550","rise":"5.17%","time":"10:35","volumn":"19.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.600","rise":"5.33%","time":"10:40","volumn":"28.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.650","rise":"5.49%","time":"10:45","volumn":"24.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.650","rise":"5.49%","time":"10:50","volumn":"25.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.700","rise":"5.65%","time":"10:55","volumn":"14.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"11:00","volumn":"14.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"11:05","volumn":"14.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"11:10","volumn":"12.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.950","rise":"6.46%","time":"11:15","volumn":"43.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"11:20","volumn":"108.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"11:25","volumn":"41.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.950","rise":"6.46%","time":"11:30","volumn":"104.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.950","rise":"6.46%","time":"11:35","volumn":"65.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"11:40","volumn":"17.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"11:45","volumn":"5.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"11:50","volumn":"6.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"11:55","volumn":"21.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"12:00","volumn":"20.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"13:05","volumn":"143.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"13:10","volumn":"146.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"13:15","volumn":"18.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"13:20","volumn":"4.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"13:25","volumn":"7.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"13:30","volumn":"6.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.700","rise":"5.65%","time":"13:35","volumn":"19.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"13:40","volumn":"36.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"13:45","volumn":"27.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"13:50","volumn":"12.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"13:55","volumn":"7.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.950","rise":"6.46%","time":"14:00","volumn":"82.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"14:05","volumn":"22.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"14:10","volumn":"40.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"14:15","volumn":"22.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.700","rise":"5.65%","time":"14:20","volumn":"18.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.650","rise":"5.49%","time":"14:25","volumn":"54.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.650","rise":"5.49%","time":"14:30","volumn":"45.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"14:35","volumn":"27.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"14:40","volumn":"80.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"14:45","volumn":"7.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.900","rise":"6.30%","time":"14:50","volumn":"18.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"14:55","volumn":"19.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"15:00","volumn":"8.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.850","rise":"6.14%","time":"15:05","volumn":"20.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"15:10","volumn":"16.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"15:15","volumn":"6.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"15:20","volumn":"10.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"15:25","volumn":"2.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"15:30","volumn":"3.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"15:35","volumn":"5.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"15:40","volumn":"12.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.800","rise":"5.98%","time":"15:45","volumn":"7.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"15:50","volumn":"10.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"15:55","volumn":"28.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"5.82%","time":"16:00","volumn":"129.85\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19241.56","ratio":"-2.01%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4007.52","ratio":"-1.47%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6834.25","ratio":"-1.88%"}],"marketCapitalization":"2296.16\u4ebf","maxPrice":"32.950","minPrice":"32.000","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/20"]},"cy":{"o":["32.850","30.513","28.175","25.837","23.500"]},"cyrate":{"o":["39.79%","30.27%","20.74%","11.22%","1.70%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"0","time":"04\/19","volumn":"1179.96\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"23.900","rise":"1.70%","time":"04\/22","volumn":"1632.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.400","rise":"3.83%","time":"04\/23","volumn":"803.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.300","rise":"7.66%","time":"04\/24","volumn":"1468.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"26.050","rise":"10.85%","time":"04\/25","volumn":"1889.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"27.800","rise":"18.30%","time":"04\/26","volumn":"3233.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.600","rise":"21.70%","time":"04\/29","volumn":"3213.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.450","rise":"21.06%","time":"04\/30","volumn":"2820.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"29.750","rise":"26.60%","time":"05\/02","volumn":"1993.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.200","rise":"28.51%","time":"05\/03","volumn":"1334.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.650","rise":"26.17%","time":"05\/06","volumn":"1758.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.750","rise":"30.85%","time":"05\/07","volumn":"2305.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.150","rise":"24.04%","time":"05\/08","volumn":"1818.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.950","rise":"27.45%","time":"05\/09","volumn":"2657.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.100","rise":"36.60%","time":"05\/10","volumn":"3581.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.400","rise":"33.62%","time":"05\/13","volumn":"1645.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"31.06%","time":"05\/14","volumn":"1427.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"35.74%","time":"05\/16","volumn":"4386.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.850","rise":"39.79%","time":"05\/17","volumn":"6146.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"39.36%","time":"05\/20","volumn":"2821.26\u4e07"}],"points":"20"},"open":"32.800","priceChangeRatio":"-1.68%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u534e\u6da6\u7f6e\u5730","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["32.950","32.725","32.500","32.275","32.050"]},"cyrate":{"o":["0.61%","-0.08%","-0.76%","-1.45%","-2.14%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:30","volumn":"7.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"09:31","volumn":"58.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.300","rise":"-1.37%","time":"09:32","volumn":"124.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"09:33","volumn":"149.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.700","rise":"-0.15%","time":"09:34","volumn":"160.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"09:35","volumn":"164.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"09:36","volumn":"171.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:37","volumn":"174.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"09:38","volumn":"180.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:39","volumn":"188.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.900","rise":"0.46%","time":"09:40","volumn":"215.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:41","volumn":"225.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:42","volumn":"236.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"09:43","volumn":"243.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"09:44","volumn":"245.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:45","volumn":"249.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:46","volumn":"252.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:47","volumn":"255.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.900","rise":"0.46%","time":"09:48","volumn":"255.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:49","volumn":"262.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:50","volumn":"267.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:51","volumn":"291.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:52","volumn":"301.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:53","volumn":"307.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"09:54","volumn":"314.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.900","rise":"0.46%","time":"09:55","volumn":"335.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.950","rise":"0.61%","time":"09:56","volumn":"343.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:57","volumn":"351.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.850","rise":"0.31%","time":"09:58","volumn":"354.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.800","rise":"0.15%","time":"09:59","volumn":"356.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.700","rise":"-0.15%","time":"10:00","volumn":"368.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.750","rise":"0.00%","time":"10:01","volumn":"375.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.700","rise":"-0.15%","time":"10:02","volumn":"418.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.600","rise":"-0.46%","time":"10:03","volumn":"421.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.600","rise":"-0.46%","time":"10:04","volumn":"422.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"10:05","volumn":"437.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:06","volumn":"441.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:07","volumn":"441.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.600","rise":"-0.46%","time":"10:08","volumn":"455.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.600","rise":"-0.46%","time":"10:09","volumn":"459.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.600","rise":"-0.46%","time":"10:10","volumn":"459.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.600","rise":"-0.46%","time":"10:11","volumn":"460.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"10:12","volumn":"464.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:13","volumn":"466.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:14","volumn":"468.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"10:15","volumn":"469.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"10:16","volumn":"471.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"10:17","volumn":"474.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:18","volumn":"484.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:19","volumn":"496.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:20","volumn":"516.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.550","rise":"-0.61%","time":"10:21","volumn":"528.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:22","volumn":"533.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:23","volumn":"533.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:24","volumn":"551.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:25","volumn":"553.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:26","volumn":"564.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:27","volumn":"596.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:28","volumn":"596.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:29","volumn":"599.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:30","volumn":"600.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:31","volumn":"600.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:32","volumn":"604.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:33","volumn":"605.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:34","volumn":"605.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:35","volumn":"610.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:36","volumn":"610.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:37","volumn":"613.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:38","volumn":"613.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:39","volumn":"614.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:40","volumn":"615.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:41","volumn":"619.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:42","volumn":"623.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:43","volumn":"691.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:44","volumn":"696.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:45","volumn":"697.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:46","volumn":"697.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:47","volumn":"698.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:48","volumn":"698.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:49","volumn":"704.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:50","volumn":"711.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:51","volumn":"712.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:52","volumn":"712.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.500","rise":"-0.76%","time":"10:53","volumn":"714.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:54","volumn":"717.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"10:55","volumn":"717.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"10:56","volumn":"723.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"10:57","volumn":"725.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.300","rise":"-1.37%","time":"10:58","volumn":"730.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.300","rise":"-1.37%","time":"10:59","volumn":"737.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.300","rise":"-1.37%","time":"11:00","volumn":"739.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.300","rise":"-1.37%","time":"11:01","volumn":"739.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"11:02","volumn":"739.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:03","volumn":"746.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:04","volumn":"747.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:05","volumn":"747.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:06","volumn":"750.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:07","volumn":"750.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"11:08","volumn":"758.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.350","rise":"-1.22%","time":"11:09","volumn":"758.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"11:10","volumn":"759.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:11","volumn":"759.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:12","volumn":"760.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"11:13","volumn":"760.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:14","volumn":"760.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"11:15","volumn":"761.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:16","volumn":"761.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:17","volumn":"762.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.92%","time":"11:18","volumn":"762.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"11:19","volumn":"765.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.400","rise":"-1.07%","time":"11:20","volumn":"767.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.250","rise":"-1.53%","time":"11:21","volumn":"783.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.250","rise":"-1.53%","time":"11:22","volumn":"785.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.250","rise":"-1.53%","time":"11:23","volumn":"793.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.200","rise":"-1.68%","time":"11:24","volumn":"795.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.150","rise":"-1.83%","time":"11:25","volumn":"800.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.150","rise":"-1.83%","time":"11:26","volumn":"800.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.98%","time":"11:27","volumn":"809.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.98%","time":"11:28","volumn":"818.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.98%","time":"11:29","volumn":"819.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:30","volumn":"824.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:31","volumn":"831.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:32","volumn":"834.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:33","volumn":"835.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.98%","time":"11:34","volumn":"836.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:35","volumn":"836.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:36","volumn":"854.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.050","rise":"-2.14%","time":"11:37","volumn":"855.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.98%","time":"11:38","volumn":"860.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.98%","time":"11:39","volumn":"864.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.150","rise":"-1.83%","time":"11:40","volumn":"864.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.200","rise":"-1.68%","time":"11:41","volumn":"870.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.250","rise":"-1.53%","time":"11:42","volumn":"870.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.250","rise":"-1.53%","time":"11:43","volumn":"870.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.200","rise":"-1.68%","time":"11:44","volumn":"873.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.200","rise":"-1.68%","time":"11:45","volumn":"873.76\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u534e\u6da6\u7f6e\u5730[01109]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01109.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01109.html?from=360search","volume":"873.76\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/29","2024\/05\/20"]},"cy":{"o":["36.234","32.300","28.367","24.434","20.500"]},"cyrate":{"o":["27.63%","13.77%","-0.08%","-13.94%","-27.79%"]},"p":[{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"28.390","rise":"0","time":"05\/29","volumn":"1125.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"28.490","rise":"0.35%","time":"05\/30","volumn":"1671.72\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.690","rise":"-2.47%","time":"05\/31","volumn":"2057.20\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.440","rise":"-3.35%","time":"06\/01","volumn":"1274.19\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.090","rise":"5.99%","time":"06\/02","volumn":"2231.41\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.890","rise":"5.28%","time":"06\/05","volumn":"928.51\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"31.340","rise":"10.39%","time":"06\/06","volumn":"2315.21\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"31.690","rise":"11.62%","time":"06\/07","volumn":"1146.37\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"32.040","rise":"12.86%","time":"06\/08","volumn":"941.32\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"32.084","rise":"13.01%","time":"06\/09","volumn":"597.07\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.134","rise":"13.19%","time":"06\/12","volumn":"1164.04\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.784","rise":"15.48%","time":"06\/13","volumn":"887.50\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.984","rise":"16.18%","time":"06\/14","volumn":"748.52\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"33.884","rise":"19.35%","time":"06\/15","volumn":"1603.14\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"33.934","rise":"19.53%","time":"06\/16","volumn":"1590.49\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"34.134","rise":"20.23%","time":"06\/19","volumn":"951.43\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.534","rise":"18.12%","time":"06\/20","volumn":"1138.08\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.234","rise":"17.06%","time":"06\/21","volumn":"625.48\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"31.534","rise":"11.07%","time":"06\/23","volumn":"1875.00\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"31.634","rise":"11.43%","time":"06\/26","volumn":"923.79\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.534","rise":"18.12%","time":"06\/27","volumn":"1289.53\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"33.584","rise":"18.30%","time":"06\/28","volumn":"614.99\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.184","rise":"16.89%","time":"06\/29","volumn":"539.33\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.984","rise":"16.18%","time":"06\/30","volumn":"929.87\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.784","rise":"19.00%","time":"07\/03","volumn":"774.41\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.884","rise":"19.35%","time":"07\/04","volumn":"387.73\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.534","rise":"18.12%","time":"07\/05","volumn":"622.01\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.984","rise":"12.66%","time":"07\/06","volumn":"1316.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.484","rise":"10.90%","time":"07\/07","volumn":"737.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"31.234","rise":"10.02%","time":"07\/10","volumn":"938.44\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.284","rise":"10.19%","time":"07\/11","volumn":"759.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"31.284","rise":"10.19%","time":"07\/12","volumn":"573.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"31.934","rise":"12.48%","time":"07\/13","volumn":"698.25\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.634","rise":"11.43%","time":"07\/14","volumn":"1102.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.034","rise":"9.31%","time":"07\/18","volumn":"1084.56\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"31.234","rise":"10.02%","time":"07\/19","volumn":"867.28\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.984","rise":"12.66%","time":"07\/20","volumn":"907.94\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.884","rise":"12.31%","time":"07\/21","volumn":"583.84\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.584","rise":"7.73%","time":"07\/24","volumn":"726.22\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.834","rise":"19.18%","time":"07\/25","volumn":"2375.72\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.134","rise":"20.23%","time":"07\/26","volumn":"1367.20\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"35.484","rise":"24.99%","time":"07\/27","volumn":"1397.73\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.234","rise":"27.63%","time":"07\/28","volumn":"1631.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.884","rise":"26.40%","time":"07\/31","volumn":"1659.96\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.234","rise":"24.11%","time":"08\/01","volumn":"1235.91\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.534","rise":"21.64%","time":"08\/02","volumn":"772.41\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.934","rise":"23.05%","time":"08\/03","volumn":"977.10\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.084","rise":"23.58%","time":"08\/04","volumn":"1176.12\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.784","rise":"22.52%","time":"08\/07","volumn":"648.94\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.684","rise":"18.65%","time":"08\/08","volumn":"1081.23\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"34.034","rise":"19.88%","time":"08\/09","volumn":"674.52\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.784","rise":"19.00%","time":"08\/10","volumn":"310.37\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"33.584","rise":"18.30%","time":"08\/11","volumn":"631.68\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.084","rise":"16.53%","time":"08\/14","volumn":"788.59\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.184","rise":"13.36%","time":"08\/15","volumn":"718.59\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.434","rise":"14.24%","time":"08\/16","volumn":"994.17\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.384","rise":"14.07%","time":"08\/17","volumn":"853.03\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.584","rise":"11.25%","time":"08\/18","volumn":"878.74\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.584","rise":"7.73%","time":"08\/21","volumn":"927.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.734","rise":"8.26%","time":"08\/22","volumn":"893.43\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.884","rise":"8.78%","time":"08\/23","volumn":"860.59\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.584","rise":"11.25%","time":"08\/24","volumn":"578.72\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.634","rise":"11.43%","time":"08\/25","volumn":"764.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.684","rise":"11.60%","time":"08\/28","volumn":"1034.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.034","rise":"16.36%","time":"08\/29","volumn":"1267.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.684","rise":"18.65%","time":"08\/30","volumn":"1377.30\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.934","rise":"16.01%","time":"08\/31","volumn":"1675.38\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"36.234","rise":"27.63%","time":"09\/04","volumn":"3867.18\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.384","rise":"21.11%","time":"09\/05","volumn":"1346.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.184","rise":"20.41%","time":"09\/06","volumn":"1911.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.634","rise":"18.47%","time":"09\/07","volumn":"791.04\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.634","rise":"18.47%","time":"09\/11","volumn":"1250.18\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.450","rise":"17.82%","time":"09\/12","volumn":"766.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.750","rise":"18.88%","time":"09\/13","volumn":"769.17\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.500","rise":"18.00%","time":"09\/14","volumn":"806.67\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.350","rise":"17.47%","time":"09\/15","volumn":"868.81\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.200","rise":"13.42%","time":"09\/18","volumn":"1224.36\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.400","rise":"14.12%","time":"09\/19","volumn":"363.54\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.350","rise":"13.95%","time":"09\/20","volumn":"705.79\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.900","rise":"12.36%","time":"09\/21","volumn":"589.81\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.350","rise":"13.95%","time":"09\/22","volumn":"736.04\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"31.250","rise":"10.07%","time":"09\/25","volumn":"588.06\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"30.700","rise":"8.14%","time":"09\/26","volumn":"554.85\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"30.700","rise":"8.14%","time":"09\/27","volumn":"806.84\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"30.200","rise":"6.38%","time":"09\/28","volumn":"940.21\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"31.200","rise":"9.90%","time":"09\/29","volumn":"987.90\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"30.550","rise":"7.61%","time":"10\/03","volumn":"819.75\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"30.100","rise":"6.02%","time":"10\/04","volumn":"529.37\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"30.000","rise":"5.67%","time":"10\/05","volumn":"395.68\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"30.300","rise":"6.73%","time":"10\/06","volumn":"329.92\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.850","rise":"5.14%","time":"10\/09","volumn":"806.10\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"30.000","rise":"5.67%","time":"10\/10","volumn":"528.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"30.600","rise":"7.78%","time":"10\/11","volumn":"901.74\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"31.350","rise":"10.43%","time":"10\/12","volumn":"787.20\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"30.450","rise":"7.26%","time":"10\/13","volumn":"676.27\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.900","rise":"5.32%","time":"10\/16","volumn":"493.27\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"30.100","rise":"6.02%","time":"10\/17","volumn":"506.95\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"29.950","rise":"5.49%","time":"10\/18","volumn":"880.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.400","rise":"3.56%","time":"10\/19","volumn":"1111.01\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"29.550","rise":"4.09%","time":"10\/20","volumn":"712.55\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.950","rise":"1.97%","time":"10\/24","volumn":"753.56\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"29.650","rise":"4.44%","time":"10\/25","volumn":"959.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"29.150","rise":"2.68%","time":"10\/26","volumn":"694.01\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"30.250","rise":"6.55%","time":"10\/27","volumn":"794.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.250","rise":"6.55%","time":"10\/30","volumn":"641.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.300","rise":"3.21%","time":"10\/31","volumn":"880.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.100","rise":"2.50%","time":"11\/01","volumn":"742.05\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"29.050","rise":"2.32%","time":"11\/02","volumn":"561.97\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"29.200","rise":"2.85%","time":"11\/03","volumn":"1253.15\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.250","rise":"6.55%","time":"11\/06","volumn":"862.72\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"29.550","rise":"4.09%","time":"11\/07","volumn":"443.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.750","rise":"4.79%","time":"11\/08","volumn":"613.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"28.850","rise":"1.62%","time":"11\/09","volumn":"930.52\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"28.250","rise":"-0.49%","time":"11\/10","volumn":"887.95\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"28.250","rise":"-0.49%","time":"11\/13","volumn":"437.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.300","rise":"3.21%","time":"11\/14","volumn":"1247.13\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.750","rise":"8.31%","time":"11\/15","volumn":"1177.67\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.150","rise":"6.20%","time":"11\/16","volumn":"944.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.000","rise":"2.15%","time":"11\/17","volumn":"579.10\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.950","rise":"5.49%","time":"11\/20","volumn":"918.63\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"30.250","rise":"6.55%","time":"11\/21","volumn":"1695.41\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.250","rise":"6.55%","time":"11\/22","volumn":"613.72\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.150","rise":"9.72%","time":"11\/23","volumn":"1084.58\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"30.250","rise":"6.55%","time":"11\/24","volumn":"1295.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.850","rise":"5.14%","time":"11\/27","volumn":"963.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"29.600","rise":"4.26%","time":"11\/28","volumn":"652.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.250","rise":"-0.49%","time":"11\/29","volumn":"1716.17\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.600","rise":"0.74%","time":"11\/30","volumn":"1599.15\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"27.950","rise":"-1.55%","time":"12\/01","volumn":"1044.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"27.500","rise":"-3.13%","time":"12\/04","volumn":"872.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"27.000","rise":"-4.90%","time":"12\/05","volumn":"882.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.150","rise":"-4.37%","time":"12\/06","volumn":"688.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.950","rise":"-5.07%","time":"12\/07","volumn":"459.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.700","rise":"-9.48%","time":"12\/08","volumn":"1537.73\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.400","rise":"-10.53%","time":"12\/11","volumn":"1384.67\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"26.900","rise":"-5.25%","time":"12\/12","volumn":"1481.34\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.050","rise":"-8.24%","time":"12\/13","volumn":"1092.66\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.500","rise":"-6.66%","time":"12\/14","volumn":"839.92\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"28.050","rise":"-1.20%","time":"12\/15","volumn":"2618.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"27.250","rise":"-4.02%","time":"12\/18","volumn":"693.32\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.900","rise":"-5.25%","time":"12\/19","volumn":"696.64\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"27.100","rise":"-4.54%","time":"12\/20","volumn":"622.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.050","rise":"-4.72%","time":"12\/21","volumn":"481.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.650","rise":"-6.13%","time":"12\/22","volumn":"606.56\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.700","rise":"-5.95%","time":"12\/27","volumn":"920.25\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"28.000","rise":"-1.37%","time":"12\/28","volumn":"1111.75\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.000","rise":"-1.37%","time":"12\/29","volumn":"547.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.500","rise":"-6.66%","time":"01\/02","volumn":"991.80\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"25.950","rise":"-8.59%","time":"01\/03","volumn":"701.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.700","rise":"-5.95%","time":"01\/04","volumn":"1081.48\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.950","rise":"-5.07%","time":"01\/05","volumn":"936.58\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.200","rise":"-7.71%","time":"01\/08","volumn":"804.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.850","rise":"-8.95%","time":"01\/09","volumn":"597.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.800","rise":"-9.12%","time":"01\/10","volumn":"494.29\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.050","rise":"-8.24%","time":"01\/11","volumn":"677.26\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.500","rise":"-10.18%","time":"01\/12","volumn":"665.78\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"24.900","rise":"-12.29%","time":"01\/15","volumn":"931.92\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.200","rise":"-14.76%","time":"01\/16","volumn":"1240.54\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-18.46%","time":"01\/17","volumn":"2645.58\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"23.200","rise":"-18.28%","time":"01\/18","volumn":"2743.70\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"23.050","rise":"-18.81%","time":"01\/19","volumn":"1633.23\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.500","rise":"-27.79%","time":"01\/22","volumn":"4091.99\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.150","rise":"-21.98%","time":"01\/23","volumn":"4238.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"23.000","rise":"-18.99%","time":"01\/24","volumn":"2663.29\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"24.300","rise":"-14.41%","time":"01\/25","volumn":"2884.83\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.200","rise":"-14.76%","time":"01\/26","volumn":"2273.26\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"24.700","rise":"-13.00%","time":"01\/29","volumn":"2190.87\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.100","rise":"-15.11%","time":"01\/30","volumn":"2228.75\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.600","rise":"-16.87%","time":"01\/31","volumn":"1697.47\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"23.250","rise":"-18.10%","time":"02\/01","volumn":"1229.83\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"23.500","rise":"-17.22%","time":"02\/02","volumn":"1291.15\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"23.250","rise":"-18.10%","time":"02\/05","volumn":"1334.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.600","rise":"-13.35%","time":"02\/06","volumn":"1790.92\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.600","rise":"-16.87%","time":"02\/07","volumn":"1612.02\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.950","rise":"-15.64%","time":"02\/08","volumn":"1174.39\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"23.400","rise":"-17.58%","time":"02\/09","volumn":"273.69\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"23.600","rise":"-16.87%","time":"02\/14","volumn":"604.25\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"23.500","rise":"-17.22%","time":"02\/15","volumn":"517.67\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"24.900","rise":"-12.29%","time":"02\/16","volumn":"905.82\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.600","rise":"-13.35%","time":"02\/19","volumn":"1244.13\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.400","rise":"-14.05%","time":"02\/20","volumn":"1161.04\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.600","rise":"-9.83%","time":"02\/21","volumn":"2081.15\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.850","rise":"-8.95%","time":"02\/22","volumn":"942.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.900","rise":"-8.77%","time":"02\/23","volumn":"633.91\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.800","rise":"-9.12%","time":"02\/26","volumn":"660.20\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.350","rise":"-10.71%","time":"02\/27","volumn":"998.51\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"24.250","rise":"-14.58%","time":"02\/28","volumn":"1478.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"24.100","rise":"-15.11%","time":"02\/29","volumn":"1603.66\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"23.850","rise":"-15.99%","time":"03\/01","volumn":"777.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"22.550","rise":"-20.57%","time":"03\/04","volumn":"1917.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"22.200","rise":"-21.80%","time":"03\/05","volumn":"1285.83\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"22.350","rise":"-21.28%","time":"03\/06","volumn":"1273.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"21.900","rise":"-22.86%","time":"03\/07","volumn":"1072.08\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"22.050","rise":"-22.33%","time":"03\/08","volumn":"1164.54\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"22.400","rise":"-21.10%","time":"03\/11","volumn":"895.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.750","rise":"-12.82%","time":"03\/12","volumn":"2989.90\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.600","rise":"-13.35%","time":"03\/13","volumn":"2220.99\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.400","rise":"-10.53%","time":"03\/14","volumn":"1731.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.200","rise":"-11.24%","time":"03\/15","volumn":"2476.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"24.700","rise":"-13.00%","time":"03\/18","volumn":"818.70\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"24.200","rise":"-14.76%","time":"03\/19","volumn":"1736.30\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"24.350","rise":"-14.23%","time":"03\/20","volumn":"900.51\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.250","rise":"-11.06%","time":"03\/21","volumn":"1393.92\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"24.250","rise":"-14.58%","time":"03\/22","volumn":"1028.61\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"24.300","rise":"-14.41%","time":"03\/25","volumn":"722.27\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"24.850","rise":"-12.47%","time":"03\/26","volumn":"1789.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"24.600","rise":"-13.35%","time":"03\/27","volumn":"1006.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"24.750","rise":"-12.82%","time":"03\/28","volumn":"1764.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.200","rise":"-11.24%","time":"04\/02","volumn":"1360.14\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"24.450","rise":"-13.88%","time":"04\/03","volumn":"1258.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"24.250","rise":"-14.58%","time":"04\/05","volumn":"1031.81\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"23.700","rise":"-16.52%","time":"04\/08","volumn":"1295.23\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"23.850","rise":"-15.99%","time":"04\/09","volumn":"1777.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"23.700","rise":"-16.52%","time":"04\/10","volumn":"2806.73\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"24.100","rise":"-15.11%","time":"04\/11","volumn":"1757.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-17.22%","time":"04\/12","volumn":"1842.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-17.93%","time":"04\/15","volumn":"1431.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-18.63%","time":"04\/16","volumn":"1992.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-18.46%","time":"04\/17","volumn":"1622.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.800","rise":"-16.17%","time":"04\/18","volumn":"1551.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-17.22%","time":"04\/19","volumn":"1179.96\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"23.900","rise":"-15.82%","time":"04\/22","volumn":"1632.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.400","rise":"-14.05%","time":"04\/23","volumn":"803.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.300","rise":"-10.88%","time":"04\/24","volumn":"1468.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"26.050","rise":"-8.24%","time":"04\/25","volumn":"1889.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"27.800","rise":"-2.08%","time":"04\/26","volumn":"3233.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.600","rise":"0.74%","time":"04\/29","volumn":"3213.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.450","rise":"0.21%","time":"04\/30","volumn":"2820.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"29.750","rise":"4.79%","time":"05\/02","volumn":"1993.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.200","rise":"6.38%","time":"05\/03","volumn":"1334.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.650","rise":"4.44%","time":"05\/06","volumn":"1758.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.750","rise":"8.31%","time":"05\/07","volumn":"2305.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.150","rise":"2.68%","time":"05\/08","volumn":"1818.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.950","rise":"5.49%","time":"05\/09","volumn":"2657.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.100","rise":"13.07%","time":"05\/10","volumn":"3581.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.400","rise":"10.60%","time":"05\/13","volumn":"1645.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.800","rise":"8.49%","time":"05\/14","volumn":"1427.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.900","rise":"12.36%","time":"05\/16","volumn":"4386.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.850","rise":"15.71%","time":"05\/17","volumn":"6146.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.750","rise":"15.36%","time":"05\/20","volumn":"2821.26\u4e07"}],"points":"240"}}

华润置地有限公司的相关推荐

相关企业
展开

热门资讯推荐

    华润置地有限公司_相关企业

    华润置地(合肥)有限公司

    简介：华润置地(合肥)有限公司成立于2004年9月，注册资金960万美元，属外商独资经营性企业，是华润置地在中国内地...

    成立时间：2004年9月

    总部地点：合肥

    公司类型：有限公司
    360百科

    华润置地有限公司

    为你推荐
    360地图 查看更多

    华润置地有限公司_相关机构

    华润置地有限公司_视频

    视频聚合
    全部90条

    华润置地有限公司 企查查

    企查查为您提供華潤置地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,让您对華潤置地有限...

    qcc.com

    华润置地

    华润置地 首页 新闻中心 置地新闻 Copyright © 华润置地(北京)股份有限公司 技术支持:华润数科 联系方式| 网站地图| 免责声明|隐私条款

    crland.com.hk

    华润置地控股有限公司

    2018-04-03对外投资移除一家公司宁波轨道交通华润置地有限公司 2018-02-05对外投资移除一家公司华润文化体育发展有限公司 历史股东信息 受益所有人 实际控制人 实际控...

    天眼查

    华润置地控股有限公司

    天眼查为您提供华润置地控股有限公司的企业信息查询服务,查询华润置地控股有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公司发展状况、...

    天眼查
    没有更多结果了~