国瓷材料_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐国瓷材料官网华测检测三环集团溯联股份中简科技顺络电子巨能智能国瓷金圣多少钱一包国瓷永丰源东营国瓷材料有限公司

金融产品有风险，投资需谨慎。

国瓷材料

简介：国瓷材料成立于2005年4月，坐落于黄河三角洲高效生态经济区和山东半岛蓝色经济区建设核心区域--东营市经济...

360百科

国瓷材料[300285]

-0.24（-1.26%）

2024-04-24 15:00:00已收盘（北京时间）

今开
18.85
最高
18.94
市盈率

昨收
19.03
最低
18.48
总市值
188.62亿

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":["18.88","18.79","18.70","18.60","18.51"]},"cyrate":{"o":["-0.79%","-1.27%","-1.76%","-2.25%","-2.73%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.85","rise":"-0.95%","volumn":"811.00","time":"09:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.88","rise":"-0.79%","volumn":"3347.00","time":"09:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"5529.00","time":"09:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"7616.00","time":"09:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"8963.00","time":"09:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9867.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"1.22\u4e07","time":"09:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"1.35\u4e07","time":"09:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"1.43\u4e07","time":"09:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"1.51\u4e07","time":"09:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"1.56\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"1.87\u4e07","time":"09:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.57","rise":"-2.42%","volumn":"2.07\u4e07","time":"09:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"2.26\u4e07","time":"09:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.53","rise":"-2.63%","volumn":"2.41\u4e07","time":"09:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-2.52%","volumn":"2.50\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.57","rise":"-2.42%","volumn":"2.58\u4e07","time":"09:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"2.63\u4e07","time":"09:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"2.73\u4e07","time":"09:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"2.82\u4e07","time":"09:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"2.92\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"2.99\u4e07","time":"09:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"3.04\u4e07","time":"09:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"3.09\u4e07","time":"09:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"3.17\u4e07","time":"09:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"3.21\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"3.29\u4e07","time":"09:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"3.34\u4e07","time":"09:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"3.43\u4e07","time":"09:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.56","rise":"-2.47%","volumn":"3.57\u4e07","time":"09:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-2.52%","volumn":"3.65\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.52","rise":"-2.68%","volumn":"3.81\u4e07","time":"10:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.51","rise":"-2.73%","volumn":"4.04\u4e07","time":"10:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.54","rise":"-2.57%","volumn":"4.10\u4e07","time":"10:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.53","rise":"-2.63%","volumn":"4.20\u4e07","time":"10:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.51","rise":"-2.73%","volumn":"4.30\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.52","rise":"-2.68%","volumn":"4.48\u4e07","time":"10:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"4.56\u4e07","time":"10:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"4.61\u4e07","time":"10:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"4.64\u4e07","time":"10:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.59","rise":"-2.31%","volumn":"4.70\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.59","rise":"-2.31%","volumn":"4.77\u4e07","time":"10:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"4.85\u4e07","time":"10:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"4.89\u4e07","time":"10:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"4.95\u4e07","time":"10:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"5.01\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"5.05\u4e07","time":"10:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"5.16\u4e07","time":"10:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.57","rise":"-2.42%","volumn":"5.23\u4e07","time":"10:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.57","rise":"-2.42%","volumn":"5.29\u4e07","time":"10:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-2.52%","volumn":"5.36\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.56","rise":"-2.47%","volumn":"5.40\u4e07","time":"10:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.54","rise":"-2.57%","volumn":"5.44\u4e07","time":"10:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-2.52%","volumn":"5.48\u4e07","time":"10:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-2.52%","volumn":"5.51\u4e07","time":"10:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.59","rise":"-2.31%","volumn":"5.55\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"5.60\u4e07","time":"10:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-2.52%","volumn":"5.66\u4e07","time":"10:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.59","rise":"-2.31%","volumn":"5.70\u4e07","time":"10:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"5.73\u4e07","time":"10:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"5.75\u4e07","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"5.78\u4e07","time":"10:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"5.83\u4e07","time":"10:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"5.87\u4e07","time":"10:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"5.93\u4e07","time":"10:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"5.95\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"5.98\u4e07","time":"10:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"6.01\u4e07","time":"10:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"6.02\u4e07","time":"10:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"6.04\u4e07","time":"10:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"6.05\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"6.12\u4e07","time":"10:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"6.15\u4e07","time":"10:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"6.21\u4e07","time":"10:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.78","rise":"-1.31%","volumn":"6.28\u4e07","time":"10:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"6.40\u4e07","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"6.44\u4e07","time":"10:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"6.48\u4e07","time":"10:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"6.49\u4e07","time":"10:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"6.53\u4e07","time":"10:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"6.58\u4e07","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"6.60\u4e07","time":"10:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"6.65\u4e07","time":"10:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"6.67\u4e07","time":"10:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"6.78\u4e07","time":"10:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"6.79\u4e07","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"6.83\u4e07","time":"10:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"6.87\u4e07","time":"10:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"6.90\u4e07","time":"10:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"6.93\u4e07","time":"10:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"6.95\u4e07","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"6.96\u4e07","time":"11:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"7.03\u4e07","time":"11:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"7.07\u4e07","time":"11:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"7.08\u4e07","time":"11:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.59","rise":"-2.31%","volumn":"7.10\u4e07","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"7.11\u4e07","time":"11:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"7.13\u4e07","time":"11:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"7.14\u4e07","time":"11:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"7.16\u4e07","time":"11:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"7.18\u4e07","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"7.20\u4e07","time":"11:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"7.22\u4e07","time":"11:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"7.24\u4e07","time":"11:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"7.26\u4e07","time":"11:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"7.27\u4e07","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"7.32\u4e07","time":"11:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"7.38\u4e07","time":"11:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"7.39\u4e07","time":"11:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"7.42\u4e07","time":"11:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"7.46\u4e07","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"7.47\u4e07","time":"11:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"7.48\u4e07","time":"11:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"7.49\u4e07","time":"11:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"7.52\u4e07","time":"11:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"7.55\u4e07","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"7.58\u4e07","time":"11:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.79","rise":"-1.26%","volumn":"7.70\u4e07","time":"11:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.79","rise":"-1.26%","volumn":"7.76\u4e07","time":"11:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"7.78\u4e07","time":"11:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"7.79\u4e07","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"7.87\u4e07","time":"13:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"7.91\u4e07","time":"13:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-1.68%","volumn":"7.95\u4e07","time":"13:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"7.97\u4e07","time":"13:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"8.02\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.77","rise":"-1.37%","volumn":"8.05\u4e07","time":"13:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"8.07\u4e07","time":"13:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"8.10\u4e07","time":"13:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"8.11\u4e07","time":"13:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"8.12\u4e07","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"8.14\u4e07","time":"13:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"8.15\u4e07","time":"13:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-1.68%","volumn":"8.17\u4e07","time":"13:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"8.18\u4e07","time":"13:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"8.19\u4e07","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"8.25\u4e07","time":"13:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"8.27\u4e07","time":"13:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"8.29\u4e07","time":"13:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"8.30\u4e07","time":"13:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"8.34\u4e07","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"8.38\u4e07","time":"13:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"8.39\u4e07","time":"13:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.77","rise":"-1.37%","volumn":"8.44\u4e07","time":"13:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.78","rise":"-1.31%","volumn":"8.50\u4e07","time":"13:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.78","rise":"-1.31%","volumn":"8.55\u4e07","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"8.57\u4e07","time":"13:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"8.59\u4e07","time":"13:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.76","rise":"-1.42%","volumn":"8.61\u4e07","time":"13:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"8.64\u4e07","time":"13:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"8.65\u4e07","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"8.69\u4e07","time":"13:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"8.71\u4e07","time":"13:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"8.75\u4e07","time":"13:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"8.77\u4e07","time":"13:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"8.78\u4e07","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"8.79\u4e07","time":"13:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-1.68%","volumn":"8.80\u4e07","time":"13:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"8.87\u4e07","time":"13:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"8.90\u4e07","time":"13:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"8.95\u4e07","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"8.99\u4e07","time":"13:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"9.01\u4e07","time":"13:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.03\u4e07","time":"13:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"9.08\u4e07","time":"13:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.10\u4e07","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9.12\u4e07","time":"13:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"9.16\u4e07","time":"13:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-1.68%","volumn":"9.22\u4e07","time":"13:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"9.23\u4e07","time":"13:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"9.29\u4e07","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9.35\u4e07","time":"13:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.36\u4e07","time":"13:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"9.43\u4e07","time":"13:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"9.50\u4e07","time":"13:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9.56\u4e07","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-1.68%","volumn":"9.57\u4e07","time":"13:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9.63\u4e07","time":"13:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.65\u4e07","time":"13:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9.67\u4e07","time":"13:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"9.70\u4e07","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"9.76\u4e07","time":"14:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"9.77\u4e07","time":"14:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.79\u4e07","time":"14:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.81\u4e07","time":"14:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"9.82\u4e07","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"9.85\u4e07","time":"14:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.58","rise":"-2.36%","volumn":"10.04\u4e07","time":"14:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"10.08\u4e07","time":"14:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"10.11\u4e07","time":"14:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"10.16\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.60","rise":"-2.26%","volumn":"10.26\u4e07","time":"14:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.61","rise":"-2.21%","volumn":"10.29\u4e07","time":"14:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.62","rise":"-2.15%","volumn":"10.31\u4e07","time":"14:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.34\u4e07","time":"14:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.37\u4e07","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"10.39\u4e07","time":"14:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.42\u4e07","time":"14:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"10.46\u4e07","time":"14:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.50\u4e07","time":"14:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.63","rise":"-2.10%","volumn":"10.54\u4e07","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.57\u4e07","time":"14:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"10.60\u4e07","time":"14:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"10.67\u4e07","time":"14:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.69\u4e07","time":"14:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.65","rise":"-2.00%","volumn":"10.73\u4e07","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.64","rise":"-2.05%","volumn":"10.76\u4e07","time":"14:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.66","rise":"-1.94%","volumn":"10.78\u4e07","time":"14:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"10.80\u4e07","time":"14:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"10.83\u4e07","time":"14:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"10.85\u4e07","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.68","rise":"-1.84%","volumn":"10.89\u4e07","time":"14:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.67","rise":"-1.89%","volumn":"10.93\u4e07","time":"14:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.70","rise":"-1.73%","volumn":"11.00\u4e07","time":"14:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.69","rise":"-1.79%","volumn":"11.02\u4e07","time":"14:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-1.68%","volumn":"11.06\u4e07","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"11.11\u4e07","time":"14:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"11.21\u4e07","time":"14:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"11.24\u4e07","time":"14:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"11.26\u4e07","time":"14:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"11.29\u4e07","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"11.33\u4e07","time":"14:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"11.41\u4e07","time":"14:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"11.45\u4e07","time":"14:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"11.50\u4e07","time":"14:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"11.60\u4e07","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"11.65\u4e07","time":"14:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.72","rise":"-1.63%","volumn":"11.70\u4e07","time":"14:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"11.72\u4e07","time":"14:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"11.81\u4e07","time":"14:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"11.92\u4e07","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"12.05\u4e07","time":"14:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.73","rise":"-1.58%","volumn":"12.10\u4e07","time":"14:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.74","rise":"-1.52%","volumn":"12.18\u4e07","time":"14:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"12.27\u4e07","time":"14:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"12.43\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.75","rise":"-1.47%","volumn":"12.55\u4e07","time":"14:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.77","rise":"-1.37%","volumn":"12.73\u4e07","time":"14:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.78","rise":"-1.31%","volumn":"12.73\u4e07","time":"14:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.78","rise":"-1.31%","volumn":"12.73\u4e07","time":"14:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.79","rise":"-1.26%","volumn":"13.07\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/17","04\/18","04\/19","04\/22","04\/23"]},"cy":{"o":["19.16","18.63","18.11","17.59","17.06"]},"cyrate":{"o":["10.11%","7.10%","4.08%","1.06%","-1.95%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0","volumn":"8194.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.28","rise":"-0.69%","volumn":"3140.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.00%","volumn":"3975.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.11%","volumn":"2257.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.06%","volumn":"4061.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.53","rise":"0.75%","volumn":"5102.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"0.57%","volumn":"4290.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"0.23%","volumn":"1684.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"-0.06%","volumn":"1862.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.11%","volumn":"2455.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.37","rise":"-0.17%","volumn":"1066.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.00%","volumn":"1488.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"-0.06%","volumn":"1630.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"-0.06%","volumn":"1072.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"0.29%","volumn":"1104.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"0.57%","volumn":"1736.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.52","rise":"0.69%","volumn":"1717.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.51","rise":"0.63%","volumn":"1433.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.51","rise":"0.63%","volumn":"1363.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.46","rise":"0.34%","volumn":"912.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"-0.06%","volumn":"1185.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.06%","volumn":"1115.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.11%","volumn":"445.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.17%","volumn":"753.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.06%","volumn":"1422.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"-0.11%","volumn":"1568.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.34","rise":"-0.34%","volumn":"2505.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.32","rise":"-0.46%","volumn":"2440.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.30","rise":"-0.57%","volumn":"1154.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.29","rise":"-0.63%","volumn":"1008.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.33","rise":"-0.40%","volumn":"1062.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.33","rise":"-0.40%","volumn":"934.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.31","rise":"-0.52%","volumn":"759.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"-0.11%","volumn":"1148.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.00%","volumn":"2058.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.37","rise":"-0.17%","volumn":"1148.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.06%","volumn":"976.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"-0.06%","volumn":"645.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.00%","volumn":"1391.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.11%","volumn":"1265.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"0.29%","volumn":"1757.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.06%","volumn":"1641.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.06%","volumn":"1828.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.00%","volumn":"1188.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.17%","volumn":"1397.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"0.57%","volumn":"3089.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.52","rise":"0.69%","volumn":"3261.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.53","rise":"0.75%","volumn":"2018.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.10","rise":"-1.72%","volumn":"9501.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.06","rise":"-1.95%","volumn":"7190.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.20","rise":"-1.15%","volumn":"4449.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.30","rise":"-0.57%","volumn":"4277.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"0.29%","volumn":"4683.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.17%","volumn":"2466.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.47","rise":"0.40%","volumn":"2077.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"0.34%","volumn":"1967.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-0.06%","volumn":"1814.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.06%","volumn":"1287.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.11%","volumn":"1445.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.47","rise":"0.40%","volumn":"1740.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"0.75%","volumn":"2934.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"0.75%","volumn":"1899.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"0.34%","volumn":"2631.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.09%","volumn":"4417.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"0.75%","volumn":"3520.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"0.80%","volumn":"1572.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"0.92%","volumn":"1432.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"0.46%","volumn":"1455.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"0.57%","volumn":"1208.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"0.57%","volumn":"1241.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"0.69%","volumn":"1031.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"0.75%","volumn":"2072.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"0.75%","volumn":"1715.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"0.69%","volumn":"1088.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"0.52%","volumn":"990.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"0.46%","volumn":"1011.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"0.57%","volumn":"719.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"0.57%","volumn":"916.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"0.52%","volumn":"1011.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.11%","volumn":"1523.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"0.29%","volumn":"1027.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"0.23%","volumn":"738.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.06%","volumn":"877.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.11%","volumn":"514.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.06%","volumn":"1033.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.17%","volumn":"1115.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.11%","volumn":"1066.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.06%","volumn":"798.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"0.23%","volumn":"1173.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.40","rise":"0.00%","volumn":"1693.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.38","rise":"-0.11%","volumn":"1414.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.37","rise":"-0.17%","volumn":"1416.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.33","rise":"-0.40%","volumn":"1307.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.35","rise":"-0.29%","volumn":"2742.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.34","rise":"-0.34%","volumn":"1104.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.34","rise":"-0.34%","volumn":"2003.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"2.03\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.94","rise":"3.10%","volumn":"1.51\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.09","rise":"3.97%","volumn":"1.19\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.03","rise":"3.62%","volumn":"1.24\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.10","rise":"4.02%","volumn":"5177.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.04","rise":"3.68%","volumn":"2882.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.05","rise":"3.74%","volumn":"4584.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.15","rise":"4.31%","volumn":"6666.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.08","rise":"3.91%","volumn":"3408.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.13","rise":"4.20%","volumn":"3905.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.05","rise":"3.74%","volumn":"2070.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.04","rise":"3.68%","volumn":"2562.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.01","rise":"3.51%","volumn":"3991.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.98","rise":"3.33%","volumn":"2254.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.01","rise":"3.51%","volumn":"2653.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.06","rise":"3.79%","volumn":"2262.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.16","rise":"4.37%","volumn":"4526.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.09","rise":"3.97%","volumn":"1991.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.98","rise":"3.33%","volumn":"4172.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.99","rise":"3.39%","volumn":"2738.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.97","rise":"3.28%","volumn":"1627.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.89","rise":"2.82%","volumn":"2205.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.91","rise":"2.93%","volumn":"1292.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.96","rise":"3.22%","volumn":"1142.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.30","rise":"5.17%","volumn":"1.13\u4e07","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.51","rise":"6.38%","volumn":"1.39\u4e07","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.46","rise":"6.09%","volumn":"7874.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.45","rise":"6.03%","volumn":"3881.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.47","rise":"6.15%","volumn":"3798.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.53","rise":"6.49%","volumn":"5256.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.46","rise":"6.09%","volumn":"3301.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.47","rise":"6.15%","volumn":"3010.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.45","rise":"6.03%","volumn":"3990.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.52","rise":"6.44%","volumn":"3931.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.59","rise":"6.84%","volumn":"4402.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.51","rise":"6.38%","volumn":"2929.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.52","rise":"6.44%","volumn":"2741.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.54","rise":"6.55%","volumn":"2504.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.62","rise":"7.01%","volumn":"9010.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.67","rise":"7.30%","volumn":"4848.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.74","rise":"7.70%","volumn":"9147.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.80","rise":"8.05%","volumn":"8955.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.81","rise":"8.10%","volumn":"7406.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.89","rise":"8.56%","volumn":"1.02\u4e07","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.92","rise":"8.74%","volumn":"8484.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.95","rise":"8.91%","volumn":"9232.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.98","rise":"9.08%","volumn":"1.24\u4e07","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.95","rise":"8.91%","volumn":"9861.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.68","rise":"7.36%","volumn":"2.38\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.77","rise":"7.87%","volumn":"1.11\u4e07","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.72","rise":"7.59%","volumn":"9332.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.01","rise":"9.25%","volumn":"1.01\u4e07","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.07","rise":"9.60%","volumn":"1.17\u4e07","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.16","rise":"10.11%","volumn":"9683.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.09","rise":"9.71%","volumn":"7767.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.99","rise":"9.14%","volumn":"6137.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.97","rise":"9.02%","volumn":"5533.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.99","rise":"9.14%","volumn":"5548.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.00","rise":"9.20%","volumn":"3072.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.00","rise":"9.20%","volumn":"2912.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.01","rise":"9.25%","volumn":"3022.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.05","rise":"9.48%","volumn":"3647.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.07","rise":"9.60%","volumn":"3343.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.00","rise":"9.20%","volumn":"5278.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.99","rise":"9.14%","volumn":"3089.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.99","rise":"9.14%","volumn":"3356.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.97","rise":"9.02%","volumn":"2117.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.90","rise":"8.62%","volumn":"3528.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.85","rise":"8.33%","volumn":"4931.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.80","rise":"8.05%","volumn":"2736.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.78","rise":"7.93%","volumn":"3343.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.76","rise":"7.82%","volumn":"2885.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.68","rise":"7.36%","volumn":"2831.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.65","rise":"7.18%","volumn":"2137.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.62","rise":"7.01%","volumn":"2249.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.60","rise":"6.90%","volumn":"2365.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.60","rise":"6.90%","volumn":"5044.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.59","rise":"6.84%","volumn":"4777.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.58","rise":"6.78%","volumn":"5106.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.55","rise":"6.61%","volumn":"2922.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.51","rise":"6.38%","volumn":"4605.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.50","rise":"6.32%","volumn":"3828.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.51","rise":"6.38%","volumn":"2099.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.42","rise":"5.86%","volumn":"5988.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.48","rise":"6.21%","volumn":"3580.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.44","rise":"5.98%","volumn":"2112.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.43","rise":"5.92%","volumn":"2454.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.50","rise":"6.32%","volumn":"2907.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.44","rise":"5.98%","volumn":"1345.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.44","rise":"5.98%","volumn":"1949.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.40","rise":"5.75%","volumn":"2554.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.45","rise":"6.03%","volumn":"2115.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.50","rise":"6.32%","volumn":"2457.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.52","rise":"6.44%","volumn":"2967.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.50","rise":"6.32%","volumn":"3972.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.47","rise":"6.15%","volumn":"3853.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.49","rise":"6.26%","volumn":"9972.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.56","rise":"6.67%","volumn":"7095.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.86","rise":"8.39%","volumn":"1.15\u4e07","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.69","rise":"7.41%","volumn":"6967.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.58","rise":"6.78%","volumn":"4382.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"6.72%","volumn":"4219.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.63","rise":"7.07%","volumn":"3698.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"6.84%","volumn":"2222.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"6.72%","volumn":"2525.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.54","rise":"6.55%","volumn":"5510.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"7.30%","volumn":"3596.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.54","rise":"6.55%","volumn":"2965.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.43","rise":"5.92%","volumn":"4712.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.34","rise":"5.40%","volumn":"3251.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.30","rise":"5.17%","volumn":"3212.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.30","rise":"5.17%","volumn":"3820.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.35","rise":"5.46%","volumn":"2083.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.39","rise":"5.69%","volumn":"2090.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.44","rise":"5.98%","volumn":"767.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.47","rise":"6.15%","volumn":"1594.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.44","rise":"5.98%","volumn":"575.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.46","rise":"6.09%","volumn":"1506.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.48","rise":"6.21%","volumn":"1082.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.54","rise":"6.55%","volumn":"1203.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"6.84%","volumn":"3055.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"6.84%","volumn":"2664.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.69","rise":"7.41%","volumn":"4883.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.84","rise":"8.28%","volumn":"1.01\u4e07","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.85","rise":"8.33%","volumn":"4938.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.92","rise":"8.74%","volumn":"5306.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.87","rise":"8.45%","volumn":"3864.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.04","rise":"9.43%","volumn":"6162.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.02","rise":"9.31%","volumn":"5773.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.97","rise":"9.02%","volumn":"5563.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.90","rise":"8.62%","volumn":"2837.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.82","rise":"8.16%","volumn":"2137.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.97","rise":"9.02%","volumn":"3718.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.96","rise":"8.97%","volumn":"2632.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.98","rise":"9.08%","volumn":"3414.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.11","rise":"9.83%","volumn":"1.11\u4e07","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.05","rise":"9.48%","volumn":"5732.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.01","rise":"9.25%","volumn":"2454.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.07","rise":"9.60%","volumn":"3430.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.07","rise":"9.60%","volumn":"1858.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.03","rise":"9.37%","volumn":"3537.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.04","rise":"9.43%","volumn":"3994.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.05","rise":"9.48%","volumn":"4582.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.03","rise":"9.37%","volumn":"6238.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/25","2024\/04\/23"]},"cy":{"o":["19.03","18.48","17.94","17.39","16.84"]},"cyrate":{"o":["9.62%","6.47%","3.31%","0.16%","-3.00%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.36","rise":"0","volumn":"11.14\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.34","rise":"-0.12%","volumn":"9.38\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.84","rise":"-3.00%","volumn":"7.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.04","rise":"-1.84%","volumn":"10.85\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.18","rise":"-1.04%","volumn":"5.06\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.81","rise":"2.59%","volumn":"13.47\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.20","rise":"4.84%","volumn":"12.28\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"18.24","rise":"5.07%","volumn":"17.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.52","rise":"0.92%","volumn":"16.42\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.47","rise":"6.39%","volumn":"17.38\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.84","rise":"2.76%","volumn":"12.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.02","rise":"3.80%","volumn":"16.03\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.54","rise":"1.04%","volumn":"9.10\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.46","rise":"0.58%","volumn":"9.68\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.06","rise":"-1.73%","volumn":"10.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.53","rise":"0.98%","volumn":"9.17\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.34","rise":"-0.12%","volumn":"9.73\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.95","rise":"9.16%","volumn":"28.42\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.47","rise":"6.39%","volumn":"22.41\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.03","rise":"9.62%","volumn":"20.06\u4e07","time":"04\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/26","2024\/04\/23"]},"cy":{"o":["31.00","27.36","23.71","20.07","16.43"]},"cyrate":{"o":["11.07%","-1.98%","-15.03%","-28.08%","-41.13%"]},"p":[{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"27.91","rise":"0","volumn":"4.82\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"29.50","rise":"5.70%","volumn":"7.62\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"29.35","rise":"5.16%","volumn":"3.96\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"29.80","rise":"6.77%","volumn":"5.89\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"29.29","rise":"4.94%","volumn":"4.08\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"28.77","rise":"3.08%","volumn":"3.68\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"28.38","rise":"1.68%","volumn":"2.55\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"28.70","rise":"2.83%","volumn":"2.69\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"28.50","rise":"2.11%","volumn":"2.19\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"28.05","rise":"0.50%","volumn":"4.77\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"28.16","rise":"0.90%","volumn":"2.37\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"28.29","rise":"1.36%","volumn":"1.81\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"27.90","rise":"-0.04%","volumn":"3.22\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"27.17","rise":"-2.65%","volumn":"5.29\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"27.55","rise":"-1.29%","volumn":"3.07\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"27.85","rise":"-0.21%","volumn":"3.99\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"27.60","rise":"-1.11%","volumn":"2.33\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"27.59","rise":"-1.15%","volumn":"2.36\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"27.42","rise":"-1.76%","volumn":"2.85\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"27.08","rise":"-2.98%","volumn":"2.80\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"27.00","rise":"-3.26%","volumn":"2.24\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.14","rise":"-2.76%","volumn":"1.80\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.00","rise":"-3.26%","volumn":"2.40\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.15","rise":"-2.73%","volumn":"2.44\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.14","rise":"-2.76%","volumn":"3.16\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.10","rise":"-2.90%","volumn":"1.85\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"27.00","rise":"-3.26%","volumn":"2.28\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.79","rise":"-4.02%","volumn":"1.92\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"27.07","rise":"-3.01%","volumn":"4.73\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"26.11","rise":"-6.45%","volumn":"7.75\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"26.78","rise":"-4.05%","volumn":"3.52\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.92","rise":"-3.55%","volumn":"2.65\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"26.87","rise":"-3.73%","volumn":"3.17\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.00","rise":"-3.26%","volumn":"4.53\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"27.08","rise":"-2.98%","volumn":"3.35\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"27.29","rise":"-2.22%","volumn":"5.36\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.76","rise":"-0.54%","volumn":"4.66\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.05","rise":"-3.08%","volumn":"4.87\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"26.90","rise":"-3.62%","volumn":"4.21\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.40","rise":"-1.83%","volumn":"5.02\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.97","rise":"-3.37%","volumn":"3.70\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.91","rise":"-3.59%","volumn":"3.00\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.40","rise":"-1.83%","volumn":"3.99\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.40","rise":"-1.83%","volumn":"4.78\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"27.47","rise":"-1.58%","volumn":"5.85\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.82","rise":"-3.91%","volumn":"8.69\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"26.66","rise":"-4.48%","volumn":"2.90\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-5.77%","volumn":"5.51\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"26.73","rise":"-4.23%","volumn":"4.42\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"27.29","rise":"-2.22%","volumn":"4.10\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.02","rise":"0.39%","volumn":"7.89\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.14","rise":"0.82%","volumn":"3.36\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"27.99","rise":"0.28%","volumn":"2.65\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.36","rise":"1.61%","volumn":"3.40\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.41","rise":"5.37%","volumn":"8.59\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.08","rise":"4.19%","volumn":"2.89\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"29.17","rise":"4.51%","volumn":"3.45\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"29.84","rise":"6.91%","volumn":"5.24\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.61","rise":"6.09%","volumn":"2.50\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.74","rise":"6.55%","volumn":"3.37\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"30.14","rise":"7.99%","volumn":"2.48\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"29.80","rise":"6.77%","volumn":"2.37\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"29.75","rise":"6.59%","volumn":"4.13\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"29.74","rise":"6.55%","volumn":"3.21\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.04","rise":"7.63%","volumn":"2.69\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"30.00","rise":"7.49%","volumn":"2.05\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.17","rise":"8.09%","volumn":"2.83\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.66","rise":"6.27%","volumn":"3.73\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.80","rise":"6.77%","volumn":"4.35\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.03","rise":"4.01%","volumn":"5.69\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.87","rise":"7.02%","volumn":"14.33\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.00","rise":"11.07%","volumn":"11.04\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.17","rise":"8.09%","volumn":"6.31\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.00","rise":"7.49%","volumn":"7.06\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.80","rise":"6.77%","volumn":"5.57\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"29.52","rise":"5.77%","volumn":"5.51\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.76","rise":"6.63%","volumn":"3.15\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.46","rise":"5.55%","volumn":"2.46\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"29.18","rise":"4.55%","volumn":"2.56\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.78","rise":"3.11%","volumn":"4.34\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.45","rise":"1.93%","volumn":"3.13\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"28.38","rise":"1.68%","volumn":"2.32\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.10","rise":"0.68%","volumn":"4.17\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"27.93","rise":"0.07%","volumn":"4.73\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.94","rise":"3.69%","volumn":"6.13\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"29.85","rise":"6.95%","volumn":"4.35\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"29.85","rise":"6.95%","volumn":"3.53\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.91","rise":"3.58%","volumn":"4.88\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"29.03","rise":"4.01%","volumn":"5.37\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.22","rise":"4.69%","volumn":"2.96\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.68","rise":"6.34%","volumn":"3.32\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"29.42","rise":"5.41%","volumn":"2.22\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"29.73","rise":"6.52%","volumn":"3.37\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"29.30","rise":"4.98%","volumn":"4.72\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.75","rise":"3.01%","volumn":"4.51\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.55","rise":"2.29%","volumn":"3.77\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.70","rise":"2.83%","volumn":"2.70\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.72","rise":"2.90%","volumn":"2.35\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.62","rise":"2.54%","volumn":"3.92\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.41","rise":"1.79%","volumn":"2.96\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.57","rise":"2.36%","volumn":"3.09\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.16","rise":"0.89%","volumn":"2.42\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"28.62","rise":"2.54%","volumn":"3.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"28.29","rise":"1.36%","volumn":"2.25\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"27.95","rise":"0.14%","volumn":"2.16\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.83","rise":"-0.29%","volumn":"3.50\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.33","rise":"-2.08%","volumn":"4.10\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"26.85","rise":"-3.80%","volumn":"5.05\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"26.69","rise":"-4.37%","volumn":"4.15\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"25.90","rise":"-7.20%","volumn":"7.21\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"25.95","rise":"-7.02%","volumn":"4.99\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.73","rise":"-7.81%","volumn":"3.65\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"25.57","rise":"-8.39%","volumn":"6.76\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.86","rise":"-7.35%","volumn":"4.41\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.51","rise":"-8.60%","volumn":"2.33\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.32","rise":"-9.28%","volumn":"4.51\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"24.85","rise":"-10.97%","volumn":"3.67\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.29","rise":"-12.97%","volumn":"5.12\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.52","rise":"-12.15%","volumn":"5.78\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.64","rise":"-15.30%","volumn":"7.78\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"23.14","rise":"-17.09%","volumn":"7.41\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"23.73","rise":"-14.98%","volumn":"11.80\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.42","rise":"-12.51%","volumn":"14.68\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.67","rise":"-11.61%","volumn":"10.11\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.46","rise":"-12.36%","volumn":"5.44\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.25","rise":"-13.12%","volumn":"4.59\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.80","rise":"-11.15%","volumn":"6.12\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.85","rise":"-7.38%","volumn":"9.51\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.90","rise":"-7.20%","volumn":"7.42\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.41","rise":"-8.96%","volumn":"5.25\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.20","rise":"-9.71%","volumn":"4.48\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.94","rise":"-10.64%","volumn":"4.28\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.92","rise":"-10.72%","volumn":"3.05\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.07","rise":"-10.18%","volumn":"3.44\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.93","rise":"-10.68%","volumn":"4.47\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.30","rise":"-12.94%","volumn":"4.55\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"24.46","rise":"-12.36%","volumn":"2.58\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.55","rise":"-8.46%","volumn":"8.43\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.65","rise":"-8.10%","volumn":"8.07\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.06","rise":"-10.21%","volumn":"5.87\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"25.48","rise":"-8.71%","volumn":"3.91\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.08","rise":"-10.14%","volumn":"4.04\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.31","rise":"-9.32%","volumn":"5.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.57","rise":"-8.39%","volumn":"3.48\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.63","rise":"-8.17%","volumn":"4.77\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.60","rise":"-8.28%","volumn":"4.51\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.23","rise":"-9.60%","volumn":"5.82\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.80","rise":"-11.15%","volumn":"3.97\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.20","rise":"-13.29%","volumn":"2.74\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.17","rise":"-13.40%","volumn":"2.72\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.83","rise":"-14.62%","volumn":"2.23\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.65","rise":"-15.27%","volumn":"3.14\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.01","rise":"-13.98%","volumn":"3.93\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.19","rise":"-13.33%","volumn":"2.93\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.69","rise":"-15.12%","volumn":"3.48\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"23.52","rise":"-15.73%","volumn":"2.89\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"23.29","rise":"-16.56%","volumn":"3.87\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"23.01","rise":"-17.56%","volumn":"4.43\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"23.06","rise":"-17.38%","volumn":"1.77\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.52","rise":"-19.31%","volumn":"4.09\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.49","rise":"-19.42%","volumn":"4.55\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"22.73","rise":"-18.56%","volumn":"4.64\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.68","rise":"-18.74%","volumn":"2.60\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"22.94","rise":"-17.81%","volumn":"4.00\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.84","rise":"-18.17%","volumn":"5.22\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"23.27","rise":"-16.63%","volumn":"5.85\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"23.12","rise":"-17.16%","volumn":"6.25\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.69","rise":"-18.70%","volumn":"5.30\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"22.26","rise":"-20.25%","volumn":"3.60\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.49","rise":"-23.00%","volumn":"5.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.18","rise":"-24.12%","volumn":"6.01\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.59","rise":"-26.23%","volumn":"5.29\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.62","rise":"-26.12%","volumn":"6.93\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.24","rise":"-27.48%","volumn":"10.29\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.60","rise":"-26.19%","volumn":"11.34\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"20.40","rise":"-26.91%","volumn":"5.84\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"20.29","rise":"-27.30%","volumn":"4.96\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"20.00","rise":"-28.34%","volumn":"7.04\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.38","rise":"-30.56%","volumn":"6.81\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.61","rise":"-29.74%","volumn":"7.58\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.35","rise":"-30.67%","volumn":"5.05\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.30","rise":"-34.43%","volumn":"5.85\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.72","rise":"-32.93%","volumn":"9.22\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.55","rise":"-33.54%","volumn":"6.59\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.69","rise":"-29.45%","volumn":"10.31\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.47","rise":"-30.24%","volumn":"8.37\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.12","rise":"-31.50%","volumn":"6.00\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.05","rise":"-35.33%","volumn":"8.07\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.72","rise":"-36.51%","volumn":"9.22\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.61","rise":"-36.91%","volumn":"6.94\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"16.79","rise":"-39.84%","volumn":"10.72\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"16.43","rise":"-41.13%","volumn":"24.20\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.85","rise":"-32.46%","volumn":"23.92\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"20.24","rise":"-27.48%","volumn":"26.70\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"20.10","rise":"-27.98%","volumn":"22.86\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"19.48","rise":"-30.21%","volumn":"20.11\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"19.26","rise":"-30.99%","volumn":"7.24\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.27","rise":"-30.96%","volumn":"10.88\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.30","rise":"-30.85%","volumn":"7.60\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"19.09","rise":"-31.60%","volumn":"12.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.34","rise":"-30.71%","volumn":"12.18\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.89","rise":"-28.74%","volumn":"10.12\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.38","rise":"-30.56%","volumn":"17.32\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"20.37","rise":"-27.02%","volumn":"12.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"20.16","rise":"-27.77%","volumn":"8.18\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.87","rise":"-28.81%","volumn":"7.19\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.87","rise":"-28.81%","volumn":"8.70\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.57","rise":"-29.88%","volumn":"8.93\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.92","rise":"-32.21%","volumn":"8.53\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.79","rise":"-32.68%","volumn":"11.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.49","rise":"-30.17%","volumn":"12.01\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.50","rise":"-30.13%","volumn":"13.03\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.00","rise":"-31.93%","volumn":"10.28\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.44","rise":"-33.93%","volumn":"12.08\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.53","rise":"-33.61%","volumn":"9.67\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"18.73","rise":"-32.89%","volumn":"12.41\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.46","rise":"-33.86%","volumn":"11.20\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.62","rise":"-33.29%","volumn":"8.36\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.24","rise":"-34.65%","volumn":"8.86\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.69","rise":"-36.62%","volumn":"10.26\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.36","rise":"-37.80%","volumn":"11.14\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.34","rise":"-37.87%","volumn":"9.38\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.84","rise":"-39.66%","volumn":"7.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.04","rise":"-38.95%","volumn":"10.85\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.18","rise":"-38.45%","volumn":"5.06\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.81","rise":"-36.19%","volumn":"13.47\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.20","rise":"-34.79%","volumn":"12.28\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"18.24","rise":"-34.65%","volumn":"17.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.52","rise":"-37.23%","volumn":"16.42\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.47","rise":"-33.82%","volumn":"17.38\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.84","rise":"-36.08%","volumn":"12.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.02","rise":"-35.44%","volumn":"16.03\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.54","rise":"-37.16%","volumn":"9.10\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.46","rise":"-37.44%","volumn":"9.68\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.06","rise":"-38.88%","volumn":"10.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.53","rise":"-37.19%","volumn":"9.17\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.34","rise":"-37.87%","volumn":"9.73\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.95","rise":"-32.10%","volumn":"28.42\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.47","rise":"-33.82%","volumn":"22.41\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.03","rise":"-31.82%","volumn":"20.06\u4e07","time":"04\/23"}]}}}

18.88
-0.79%
18.79
-1.27%
18.70
-1.76%
18.60
-2.25%
18.51
-2.73%

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

19.16
10.11%
18.63
7.10%
18.11
4.08%
17.59
1.06%
17.06
-1.95%

04/17
04/18
04/19
04/22
04/23

19.03
9.62%
18.48
6.47%
17.94
3.31%
17.39
0.16%
16.84
-3.00%

2024/03/25
2024/04/23

31.00
11.07%
27.36
-1.98%
23.71
-15.03%
20.07
-28.08%
16.43
-41.13%

2023/04/26
2024/04/23

资讯
公告
股圈
研报

- 04月24日国瓷材料北向资金净流出0.15亿，仓位减少
  34分钟前
- 4月24日晚间利好消息一览（名单）
  11小时前
查看更多资讯

查看国瓷材料更多内容

数据由九方智投提供

(300285)股吧国瓷材料怎么样分析讨论社区东方财富网

国瓷材料(300285)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。 国瓷材料吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 4月20日

国瓷材料

公司2005年成立,2008年入选山东省高新技术企业,2010年荣获国家科技进步二等奖,2012年深交所创业板上市(证券代码300285),2013年获第15届中国专利金奖,2014年国瓷科技...

sinocera.cn

国瓷材料

为你推荐

国瓷材料18.24 0.04(0.22%)股票价格行情走势图东方财富网

提供国瓷材料(300285)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及国瓷材料(300285)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

国瓷材料(300285) 股票行情中心搜狐证券

国瓷材料(300285)的实时行情,及时准确的提供国瓷材料(300285)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供国...

搜狐股票

国瓷材料sz300285 新浪股市汇财经新浪网

新浪财经 - (sz300285)社区,为关注(sz300285)的股民提供交流互动的平台,(sz300285)个股微博提供最新股评,资金流向,最热新闻讨论分析

新浪网财经股吧 2月27日

国瓷材料(300285)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 300285 国瓷材料 19.54 -1.76 0.022 0.062 1.666 366 899 -533 799 -1165 1.32 2.97 1.1 2.7 -1.6 2.4 -3.5 31 1.04 0.022 0.061 0.022 0.060 0 1 -5802 62 23234...

shdjt.com 4月10日

没有更多结果了~

意见反馈
页面反馈