圆通速递_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐圆通物流怎么查快递物流到哪了圆通速递官网圆通速递查询单号查询圆通圆通快递官网首页圆通速递物流 600233圆通速递圆通快递单号查询圆通快递官网

圆通速递

圆通速递官方网站 Cookie使用策略我们的网站使用cookie来确保网站运行正常,并改善用户体验。如您继续浏览本网站而未更改浏览器cookie设置,视为您同意我们的cookie使...

yto.net.cn

圆通

快递公司

圆通速递创建于2000年5月28日，经过二十年的发展，已成为一家集速递、航空、电子商务等业务为一体的大型企业集团，形成了集团化、网络化、规模化、品牌化经营的新格局，为客户提供一站式服务。2010年底，成立上海圆通蛟龙投资发展（集团）有限公司，标志着圆通向集团化迈出了更加坚实的一步。公司在网络覆盖、运营能力、业务总量、公众满意度及服务质量、信息化水平、标准化等方面等均走在了行业前列，品牌价值和综合实力名列中国快递行业前三甲。2016年7月28日，圆通成功借壳大杨创世，成为中国第一家登陆A股的快递企业。2018年10月1日起，圆通快递启动快递费用调节机制，各网点到达上海地区的快件派费上调0.5元/票。

上海市青浦区华新镇华徐公路3029弄18号

国际、国内快递运输服务

117487.574万元人民币

有限责任公司（自然人投资或控股的法人独资）

360百科查看更多

圆通速递_最新资讯

资讯聚合

圆通速递[600233]

0.36（2.10%）

2024-05-21 15:00:00已收盘（北京时间）

今开
17.16
最高
17.70
市盈率

昨收
17.16
最低
17.10
总市值
603.08亿

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":["17.70","17.56","17.43","17.30","17.16"]},"cyrate":{"o":["3.15%","2.36%","1.57%","0.79%","0.00%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.16","rise":"0.00%","volumn":"256.00","time":"09:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.18","rise":"0.12%","volumn":"1872.00","time":"09:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.29","rise":"0.76%","volumn":"2779.00","time":"09:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.30","rise":"0.82%","volumn":"4462.00","time":"09:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.34","rise":"1.05%","volumn":"7633.00","time":"09:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.38","rise":"1.28%","volumn":"1.16\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.38","rise":"1.28%","volumn":"1.32\u4e07","time":"09:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.40","rise":"1.40%","volumn":"1.42\u4e07","time":"09:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"1.90\u4e07","time":"09:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"2.17\u4e07","time":"09:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"2.21%","volumn":"2.58\u4e07","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"2.88\u4e07","time":"09:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"3.56\u4e07","time":"09:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"4.16\u4e07","time":"09:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"4.25\u4e07","time":"09:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"4.35\u4e07","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"4.46\u4e07","time":"09:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"4.67\u4e07","time":"09:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"4.84\u4e07","time":"09:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"4.99\u4e07","time":"09:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"5.20\u4e07","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"5.40\u4e07","time":"09:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"6.26\u4e07","time":"09:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"2.16%","volumn":"6.45\u4e07","time":"09:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"6.68\u4e07","time":"09:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"6.75\u4e07","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"6.79\u4e07","time":"09:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"6.81\u4e07","time":"09:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.40","rise":"1.40%","volumn":"6.86\u4e07","time":"09:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"6.88\u4e07","time":"09:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.40","rise":"1.40%","volumn":"6.96\u4e07","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.35","rise":"1.11%","volumn":"7.05\u4e07","time":"10:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"7.17\u4e07","time":"10:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"7.27\u4e07","time":"10:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"7.33\u4e07","time":"10:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"7.41\u4e07","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"7.48\u4e07","time":"10:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"7.53\u4e07","time":"10:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"7.61\u4e07","time":"10:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"7.67\u4e07","time":"10:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"7.75\u4e07","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"7.83\u4e07","time":"10:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"7.91\u4e07","time":"10:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"8.01\u4e07","time":"10:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"8.07\u4e07","time":"10:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"8.09\u4e07","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"8.11\u4e07","time":"10:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"8.14\u4e07","time":"10:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"8.16\u4e07","time":"10:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"8.19\u4e07","time":"10:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"8.22\u4e07","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"8.25\u4e07","time":"10:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"8.27\u4e07","time":"10:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"8.29\u4e07","time":"10:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"8.32\u4e07","time":"10:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"8.34\u4e07","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"8.38\u4e07","time":"10:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"8.41\u4e07","time":"10:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"8.43\u4e07","time":"10:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"8.46\u4e07","time":"10:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"8.49\u4e07","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"8.52\u4e07","time":"10:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"8.54\u4e07","time":"10:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"8.57\u4e07","time":"10:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"8.62\u4e07","time":"10:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"8.66\u4e07","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"8.70\u4e07","time":"10:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"8.87\u4e07","time":"10:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"9.11\u4e07","time":"10:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"9.22\u4e07","time":"10:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"9.27\u4e07","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"9.30\u4e07","time":"10:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"9.50\u4e07","time":"10:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"9.89\u4e07","time":"10:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"10.00\u4e07","time":"10:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"10.06\u4e07","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"10.08\u4e07","time":"10:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"10.24\u4e07","time":"10:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"10.40\u4e07","time":"10:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"10.49\u4e07","time":"10:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"10.52\u4e07","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"10.55\u4e07","time":"10:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"2.16%","volumn":"10.60\u4e07","time":"10:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"2.21%","volumn":"10.61\u4e07","time":"10:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"10.63\u4e07","time":"10:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"10.65\u4e07","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"10.67\u4e07","time":"10:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"10.70\u4e07","time":"10:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"10.72\u4e07","time":"10:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"10.75\u4e07","time":"10:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"10.78\u4e07","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"10.88\u4e07","time":"11:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"10.92\u4e07","time":"11:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"2.62%","volumn":"11.01\u4e07","time":"11:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.65","rise":"2.86%","volumn":"11.17\u4e07","time":"11:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.64","rise":"2.80%","volumn":"11.29\u4e07","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.65","rise":"2.86%","volumn":"11.35\u4e07","time":"11:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.65","rise":"2.86%","volumn":"11.40\u4e07","time":"11:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"2.74%","volumn":"11.51\u4e07","time":"11:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.70","rise":"3.15%","volumn":"11.89\u4e07","time":"11:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.68","rise":"3.03%","volumn":"12.02\u4e07","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.66","rise":"2.91%","volumn":"12.11\u4e07","time":"11:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"2.74%","volumn":"12.24\u4e07","time":"11:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"12.30\u4e07","time":"11:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"12.33\u4e07","time":"11:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"12.35\u4e07","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"12.44\u4e07","time":"11:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"12.51\u4e07","time":"11:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"2.21%","volumn":"12.53\u4e07","time":"11:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"2.21%","volumn":"12.55\u4e07","time":"11:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"2.16%","volumn":"12.56\u4e07","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"12.64\u4e07","time":"11:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"12.78\u4e07","time":"11:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"12.79\u4e07","time":"11:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"12.82\u4e07","time":"11:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"12.83\u4e07","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"12.84\u4e07","time":"11:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"12.86\u4e07","time":"11:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"2.33%","volumn":"12.87\u4e07","time":"11:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"12.90\u4e07","time":"11:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"12.94\u4e07","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"12.99\u4e07","time":"13:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"13.06\u4e07","time":"13:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"13.09\u4e07","time":"13:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"13.10\u4e07","time":"13:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.13\u4e07","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.65","rise":"2.86%","volumn":"13.27\u4e07","time":"13:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"13.32\u4e07","time":"13:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"2.62%","volumn":"13.34\u4e07","time":"13:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.39\u4e07","time":"13:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.42\u4e07","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.43\u4e07","time":"13:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.46\u4e07","time":"13:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.48\u4e07","time":"13:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.51\u4e07","time":"13:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"13.53\u4e07","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.55\u4e07","time":"13:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"13.69\u4e07","time":"13:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.76\u4e07","time":"13:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.77\u4e07","time":"13:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.79\u4e07","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.81\u4e07","time":"13:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.83\u4e07","time":"13:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.84\u4e07","time":"13:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.85\u4e07","time":"13:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.88\u4e07","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.92\u4e07","time":"13:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.93\u4e07","time":"13:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"13.94\u4e07","time":"13:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"13.97\u4e07","time":"13:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"2.51%","volumn":"14.02\u4e07","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"14.05\u4e07","time":"13:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"14.08\u4e07","time":"13:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"14.23\u4e07","time":"13:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"2.74%","volumn":"14.26\u4e07","time":"13:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"2.74%","volumn":"14.33\u4e07","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"2.68%","volumn":"14.35\u4e07","time":"13:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"2.56%","volumn":"14.41\u4e07","time":"13:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"2.45%","volumn":"14.47\u4e07","time":"13:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"14.49\u4e07","time":"13:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"14.50\u4e07","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"14.51\u4e07","time":"13:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"2.39%","volumn":"14.53\u4e07","time":"13:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"2.27%","volumn":"14.58\u4e07","time":"13:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"2.21%","volumn":"14.60\u4e07","time":"13:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"2.21%","volumn":"14.62\u4e07","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"14.72\u4e07","time":"13:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"14.75\u4e07","time":"13:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"14.94\u4e07","time":"13:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"14.98\u4e07","time":"13:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"15.00\u4e07","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"15.01\u4e07","time":"13:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"15.02\u4e07","time":"13:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"15.05\u4e07","time":"13:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"15.06\u4e07","time":"13:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"15.07\u4e07","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"15.09\u4e07","time":"13:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"15.11\u4e07","time":"13:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"15.19\u4e07","time":"13:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"15.26\u4e07","time":"13:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"15.28\u4e07","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"15.30\u4e07","time":"14:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"15.33\u4e07","time":"14:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"15.36\u4e07","time":"14:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"15.51\u4e07","time":"14:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.54\u4e07","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"15.60\u4e07","time":"14:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"15.65\u4e07","time":"14:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.68\u4e07","time":"14:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.69\u4e07","time":"14:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.71\u4e07","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.73\u4e07","time":"14:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.40","rise":"1.40%","volumn":"15.84\u4e07","time":"14:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.40","rise":"1.40%","volumn":"15.90\u4e07","time":"14:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"1.46%","volumn":"15.91\u4e07","time":"14:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.92\u4e07","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"15.93\u4e07","time":"14:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"15.96\u4e07","time":"14:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"1.52%","volumn":"16.00\u4e07","time":"14:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"16.07\u4e07","time":"14:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"1.57%","volumn":"16.10\u4e07","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"16.14\u4e07","time":"14:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"1.63%","volumn":"16.18\u4e07","time":"14:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"16.26\u4e07","time":"14:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"16.38\u4e07","time":"14:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"1.69%","volumn":"16.46\u4e07","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"16.50\u4e07","time":"14:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"16.54\u4e07","time":"14:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"16.58\u4e07","time":"14:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"16.61\u4e07","time":"14:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"16.63\u4e07","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"16.70\u4e07","time":"14:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"16.74\u4e07","time":"14:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"16.80\u4e07","time":"14:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"1.86%","volumn":"16.85\u4e07","time":"14:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"16.90\u4e07","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"1.98%","volumn":"16.95\u4e07","time":"14:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"17.00\u4e07","time":"14:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"17.04\u4e07","time":"14:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"17.10\u4e07","time":"14:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"17.15\u4e07","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"17.22\u4e07","time":"14:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"1.92%","volumn":"17.47\u4e07","time":"14:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"1.81%","volumn":"17.50\u4e07","time":"14:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"1.75%","volumn":"17.53\u4e07","time":"14:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"17.82\u4e07","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"17.88\u4e07","time":"14:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"17.91\u4e07","time":"14:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"18.13\u4e07","time":"14:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"18.17\u4e07","time":"14:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"2.16%","volumn":"18.20\u4e07","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"18.30\u4e07","time":"14:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"2.16%","volumn":"18.32\u4e07","time":"14:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"18.35\u4e07","time":"14:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"2.16%","volumn":"18.37\u4e07","time":"14:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"18.45\u4e07","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"18.48\u4e07","time":"14:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"18.70\u4e07","time":"14:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"18.73\u4e07","time":"14:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"2.04%","volumn":"18.73\u4e07","time":"14:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"2.10%","volumn":"18.94\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/20"]},"cy":{"o":["17.58","17.30","17.02","16.73","16.45"]},"cyrate":{"o":["6.87%","5.44%","4.01%","2.58%","1.16%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.45","rise":"0","volumn":"6818.00","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.64","rise":"1.16%","volumn":"5893.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.66","rise":"1.28%","volumn":"7626.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.74","rise":"1.76%","volumn":"6278.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.75","rise":"1.82%","volumn":"7232.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.76","rise":"1.88%","volumn":"6382.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.67","rise":"1.34%","volumn":"6642.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.74","rise":"1.76%","volumn":"6020.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.67","rise":"1.34%","volumn":"1.48\u4e07","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.70","rise":"1.52%","volumn":"4324.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.76","rise":"1.88%","volumn":"2589.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"2.13%","volumn":"2087.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"2.25%","volumn":"3081.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.88","rise":"2.61%","volumn":"5363.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.90","rise":"2.74%","volumn":"3148.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.01","rise":"3.40%","volumn":"1.35\u4e07","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.05","rise":"3.65%","volumn":"3665.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.09","rise":"3.89%","volumn":"7976.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.08","rise":"3.83%","volumn":"2894.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"4103.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"2097.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.17","rise":"4.38%","volumn":"6466.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.13","rise":"4.13%","volumn":"2008.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.13","rise":"4.13%","volumn":"1727.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.14","rise":"4.19%","volumn":"5068.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.14","rise":"4.19%","volumn":"3218.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.15","rise":"4.26%","volumn":"5335.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.14","rise":"4.19%","volumn":"3374.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.14","rise":"4.19%","volumn":"3070.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.14","rise":"4.19%","volumn":"3131.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"3650.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"3700.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"4.32%","volumn":"6020.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"4.32%","volumn":"3494.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"4.32%","volumn":"2476.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.13","rise":"4.13%","volumn":"2022.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"1664.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"4.32%","volumn":"3769.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.09","rise":"3.89%","volumn":"5185.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.10","rise":"3.95%","volumn":"6894.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.10","rise":"3.95%","volumn":"3162.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"5525.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.12","rise":"4.07%","volumn":"4011.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.18","rise":"4.44%","volumn":"9703.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.18","rise":"4.44%","volumn":"7198.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.15","rise":"4.26%","volumn":"6593.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"4.32%","volumn":"6019.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"4.32%","volumn":"3182.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.42","rise":"5.90%","volumn":"1.64\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.05","rise":"3.65%","volumn":"8285.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.08","rise":"3.83%","volumn":"5790.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"3.40%","volumn":"5858.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.99","rise":"3.28%","volumn":"6592.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.97","rise":"3.16%","volumn":"3201.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.97","rise":"3.16%","volumn":"3089.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"3.59%","volumn":"2779.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"3.47%","volumn":"2701.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.05","rise":"3.65%","volumn":"1896.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.05","rise":"3.65%","volumn":"2564.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.08","rise":"3.83%","volumn":"2035.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.10","rise":"3.95%","volumn":"2350.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"3.59%","volumn":"939.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"3.59%","volumn":"1394.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"3.59%","volumn":"828.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"3.34%","volumn":"1110.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"3.47%","volumn":"890.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.03","rise":"3.53%","volumn":"1106.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"3.47%","volumn":"1093.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"3.40%","volumn":"1015.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"3.40%","volumn":"829.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"3.34%","volumn":"1060.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"3.34%","volumn":"741.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"3.40%","volumn":"3046.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"3.59%","volumn":"2468.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.07","rise":"3.77%","volumn":"2118.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.07","rise":"3.77%","volumn":"1899.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.03","rise":"3.53%","volumn":"2367.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.07","rise":"3.77%","volumn":"2491.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"3.40%","volumn":"2424.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"3.34%","volumn":"4116.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.99","rise":"3.28%","volumn":"2005.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"3.47%","volumn":"2978.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.99","rise":"3.28%","volumn":"3932.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.98","rise":"3.22%","volumn":"3202.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.97","rise":"3.16%","volumn":"4324.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.98","rise":"3.22%","volumn":"4659.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.92","rise":"2.86%","volumn":"3171.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.90","rise":"2.74%","volumn":"4959.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.94","rise":"2.98%","volumn":"2282.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.93","rise":"2.92%","volumn":"3418.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.91","rise":"2.80%","volumn":"2475.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.89","rise":"2.67%","volumn":"4649.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.92","rise":"2.86%","volumn":"8653.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.87","rise":"2.55%","volumn":"5049.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.89","rise":"2.67%","volumn":"3195.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.95","rise":"3.04%","volumn":"2723.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.01","rise":"3.40%","volumn":"7654.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"4.01%","volumn":"3433.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.93","rise":"2.92%","volumn":"6407.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.91","rise":"2.80%","volumn":"5447.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.95","rise":"3.04%","volumn":"3750.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"3.34%","volumn":"2331.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"3232.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"3.59%","volumn":"2082.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"3.47%","volumn":"2156.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"3.53%","volumn":"2358.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"3.47%","volumn":"2113.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"3.59%","volumn":"2177.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"3.59%","volumn":"4346.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"3.34%","volumn":"2422.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.01","rise":"3.40%","volumn":"6232.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"2110.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.97","rise":"3.16%","volumn":"1982.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"1822.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"2069.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.98","rise":"3.22%","volumn":"1964.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.98","rise":"3.22%","volumn":"1068.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.01","rise":"3.40%","volumn":"1349.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"1012.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"1623.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"3.59%","volumn":"4651.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"3.53%","volumn":"2421.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"3.53%","volumn":"1991.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.06","rise":"3.71%","volumn":"3736.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"4.01%","volumn":"3913.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"4.01%","volumn":"5025.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.08","rise":"3.83%","volumn":"2658.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.13","rise":"4.13%","volumn":"3593.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"4.01%","volumn":"3632.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.13","rise":"4.13%","volumn":"5798.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.19","rise":"4.50%","volumn":"8719.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.14","rise":"4.19%","volumn":"4342.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.14","rise":"4.19%","volumn":"4935.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.15","rise":"4.26%","volumn":"4777.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"4.01%","volumn":"6782.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.10","rise":"3.95%","volumn":"3258.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.06","rise":"3.71%","volumn":"2608.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"3.59%","volumn":"2660.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"3.47%","volumn":"3312.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"3.34%","volumn":"2511.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"3.34%","volumn":"6049.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"4611.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"3.34%","volumn":"3125.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"3.28%","volumn":"2347.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"5.47%","volumn":"3.06\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.29","rise":"5.11%","volumn":"1.28\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.29","rise":"5.11%","volumn":"6910.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"5.47%","volumn":"1.35\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"5.90%","volumn":"6928.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"6.57%","volumn":"1.99\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"6.87%","volumn":"2.18\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"6.14%","volumn":"2.15\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.34","rise":"5.41%","volumn":"1.76\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"5.53%","volumn":"7190.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"5.29%","volumn":"3603.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"4.92%","volumn":"3131.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"4.44%","volumn":"5434.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"4.56%","volumn":"4000.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"4.74%","volumn":"3388.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"4.68%","volumn":"1815.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"4.68%","volumn":"1928.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"4.86%","volumn":"1530.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"4.74%","volumn":"1404.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"4.98%","volumn":"3011.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.28","rise":"5.05%","volumn":"2241.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.31","rise":"5.23%","volumn":"1503.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"4.98%","volumn":"1686.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"4.92%","volumn":"1732.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"4.86%","volumn":"1807.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"4.86%","volumn":"747.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"4.19%","volumn":"2257.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.08","rise":"3.83%","volumn":"7173.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.09","rise":"3.89%","volumn":"3871.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.11","rise":"4.01%","volumn":"1476.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"4.44%","volumn":"2001.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.24","rise":"4.80%","volumn":"2650.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"4.98%","volumn":"4229.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.21","rise":"4.62%","volumn":"1868.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"4.44%","volumn":"902.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.17","rise":"4.38%","volumn":"890.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"4.44%","volumn":"933.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.19","rise":"4.50%","volumn":"1592.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.21","rise":"4.62%","volumn":"2152.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.10","rise":"3.95%","volumn":"4628.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"4.19%","volumn":"2431.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.10","rise":"3.95%","volumn":"5080.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.16","rise":"4.32%","volumn":"6620.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"4.68%","volumn":"4959.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"4.92%","volumn":"4317.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"4.86%","volumn":"8708.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"4.86%","volumn":"4524.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"4.74%","volumn":"2288.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.26","rise":"4.92%","volumn":"1.72\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.25","rise":"4.86%","volumn":"6595.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"4.26%","volumn":"2634.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.98","rise":"3.22%","volumn":"8188.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.07","rise":"3.77%","volumn":"3567.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.07","rise":"3.77%","volumn":"4363.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.99","rise":"3.28%","volumn":"4783.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.09","rise":"3.89%","volumn":"7372.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.98","rise":"3.22%","volumn":"3883.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.99","rise":"3.28%","volumn":"4088.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.00","rise":"3.34%","volumn":"2770.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.01","rise":"3.40%","volumn":"2119.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.07","rise":"3.77%","volumn":"3370.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"3.47%","volumn":"1533.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.98","rise":"3.22%","volumn":"2617.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.99","rise":"3.28%","volumn":"1842.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.06","rise":"3.71%","volumn":"3580.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.03","rise":"3.53%","volumn":"897.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"3.47%","volumn":"1428.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"3.47%","volumn":"2839.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.00","rise":"3.34%","volumn":"728.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.00","rise":"3.34%","volumn":"2016.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"3.47%","volumn":"1023.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.01","rise":"3.40%","volumn":"410.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.03","rise":"3.53%","volumn":"2823.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.04","rise":"3.59%","volumn":"1474.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.05","rise":"3.65%","volumn":"1029.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.09","rise":"3.89%","volumn":"1435.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"4.07%","volumn":"4200.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.11","rise":"4.01%","volumn":"986.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.14","rise":"4.19%","volumn":"1247.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"4.13%","volumn":"732.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"4.07%","volumn":"571.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"4.32%","volumn":"3014.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.17","rise":"4.38%","volumn":"1644.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"4.26%","volumn":"698.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"4.07%","volumn":"1040.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"4.13%","volumn":"2419.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"4.13%","volumn":"2504.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"4.13%","volumn":"2280.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.10","rise":"3.95%","volumn":"1814.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"4.07%","volumn":"2284.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"4.26%","volumn":"1432.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.14","rise":"4.19%","volumn":"1848.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"4.13%","volumn":"3370.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"4.26%","volumn":"3585.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"4.32%","volumn":"1834.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"4.32%","volumn":"1919.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/18","2024\/05\/20"]},"cy":{"o":["17.23","16.87","16.52","16.16","15.80"]},"cyrate":{"o":["6.49%","4.28%","2.07%","-0.14%","-2.35%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.18","rise":"0","volumn":"14.41\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.09","rise":"-0.56%","volumn":"9.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.01","rise":"-1.05%","volumn":"13.74\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-1.73%","volumn":"15.37\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.26","rise":"0.49%","volumn":"9.48\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.61","rise":"2.66%","volumn":"17.07\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.85","rise":"-2.04%","volumn":"33.81\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.18","rise":"0.00%","volumn":"18.66\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.88","rise":"-1.85%","volumn":"10.83\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.93","rise":"-1.55%","volumn":"16.75\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.12%","volumn":"16.32\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.80","rise":"-2.35%","volumn":"10.31\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.26","rise":"0.49%","volumn":"13.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.24","rise":"0.37%","volumn":"8.58\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.43","rise":"1.55%","volumn":"12.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"6.06%","volumn":"24.02\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.95","rise":"4.76%","volumn":"15.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"5.01%","volumn":"16.86\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"6.49%","volumn":"27.33\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"6.06%","volumn":"13.60\u4e07","time":"05\/20"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/23","2024\/05\/20"]},"cy":{"o":["17.23","15.66","14.09","12.51","10.94"]},"cyrate":{"o":["7.89%","-1.96%","-11.80%","-21.65%","-31.50%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"15.97","rise":"0","volumn":"17.99\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"15.91","rise":"-0.38%","volumn":"9.69\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"15.69","rise":"-1.75%","volumn":"9.96\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"15.82","rise":"-0.94%","volumn":"7.30\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"15.83","rise":"-0.88%","volumn":"8.41\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"15.57","rise":"-2.50%","volumn":"11.04\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"15.14","rise":"-5.20%","volumn":"14.81\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"15.43","rise":"-3.38%","volumn":"10.19\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.58","rise":"-2.44%","volumn":"7.93\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"15.25","rise":"-4.51%","volumn":"10.24\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.15","rise":"-5.13%","volumn":"9.86\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.07","rise":"-5.64%","volumn":"15.77\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.05","rise":"-5.76%","volumn":"7.39\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.95","rise":"-6.39%","volumn":"7.14\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"15.15","rise":"-5.13%","volumn":"10.66\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.11","rise":"-5.39%","volumn":"6.73\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"15.27","rise":"-4.38%","volumn":"9.63\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"15.47","rise":"-3.13%","volumn":"14.27\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"15.17","rise":"-5.01%","volumn":"16.94\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"14.73","rise":"-7.76%","volumn":"25.68\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.50","rise":"-9.20%","volumn":"14.37\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.43","rise":"-9.64%","volumn":"17.74\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.30","rise":"-10.46%","volumn":"9.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"14.47","rise":"-9.39%","volumn":"10.77\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.20","rise":"-4.82%","volumn":"37.68\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.56","rise":"-8.83%","volumn":"30.41\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.56","rise":"-8.83%","volumn":"15.12\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.96","rise":"-6.32%","volumn":"15.93\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"-6.64%","volumn":"10.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.23","rise":"-4.63%","volumn":"16.77\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.96","rise":"-6.32%","volumn":"10.35\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.03","rise":"-5.89%","volumn":"6.16\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.39","rise":"-3.63%","volumn":"14.44\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.69%","volumn":"7.37\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"15.26","rise":"-4.45%","volumn":"5.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.61","rise":"-2.25%","volumn":"13.48\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-2.94%","volumn":"7.16\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.52","rise":"-2.82%","volumn":"4.32\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.73","rise":"-1.50%","volumn":"10.16\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.74","rise":"-1.44%","volumn":"5.69\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.60","rise":"-2.32%","volumn":"6.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.44","rise":"-3.32%","volumn":"8.63\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.39","rise":"-3.63%","volumn":"4.19\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.32%","volumn":"6.16\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.53","rise":"-2.76%","volumn":"3.82\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"15.58","rise":"-2.44%","volumn":"8.29\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.68","rise":"-1.82%","volumn":"6.68\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.72","rise":"-1.57%","volumn":"9.91\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"15.76","rise":"-1.31%","volumn":"12.28\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"15.68","rise":"-1.82%","volumn":"5.07\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.87","rise":"-0.63%","volumn":"7.27\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.75","rise":"-1.38%","volumn":"7.11\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.66","rise":"-1.94%","volumn":"5.52\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.65","rise":"-2.00%","volumn":"4.51\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.57","rise":"-2.50%","volumn":"3.82\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"15.65","rise":"-2.00%","volumn":"5.36\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.23","rise":"-4.63%","volumn":"7.23\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.22","rise":"-4.70%","volumn":"3.94\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.02","rise":"-5.95%","volumn":"8.67\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"-6.20%","volumn":"5.81\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"-5.57%","volumn":"8.91\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.98","rise":"-6.20%","volumn":"7.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.56","rise":"-8.83%","volumn":"7.53\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.35","rise":"-10.14%","volumn":"13.99\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.47","rise":"-9.39%","volumn":"11.02\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.26","rise":"-10.71%","volumn":"12.81\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.26","rise":"-10.71%","volumn":"6.64\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.36","rise":"-10.08%","volumn":"14.15\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.66","rise":"-8.20%","volumn":"11.50\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.90","rise":"-6.70%","volumn":"16.50\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.10","rise":"-5.45%","volumn":"8.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.56","rise":"-2.57%","volumn":"15.75\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"15.61","rise":"-2.25%","volumn":"11.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.62","rise":"-2.19%","volumn":"5.95\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.43","rise":"-3.38%","volumn":"10.98\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"15.06","rise":"-5.70%","volumn":"11.49\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.77","rise":"-7.51%","volumn":"9.77\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.96","rise":"-6.32%","volumn":"4.87\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.82","rise":"-7.20%","volumn":"3.92\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.76","rise":"-7.58%","volumn":"5.01\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.66","rise":"-8.20%","volumn":"4.56\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.55","rise":"-8.89%","volumn":"10.65\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.72","rise":"-7.83%","volumn":"8.78\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.86","rise":"-6.95%","volumn":"8.06\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.76","rise":"-7.58%","volumn":"5.12\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.80","rise":"-7.33%","volumn":"7.49\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.93","rise":"-6.51%","volumn":"8.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.91","rise":"-6.64%","volumn":"10.36\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.74","rise":"-7.70%","volumn":"5.73\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.05","rise":"-5.76%","volumn":"8.86\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.03","rise":"-5.89%","volumn":"7.98\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.97","rise":"-6.26%","volumn":"10.11\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.66","rise":"-8.20%","volumn":"10.73\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-8.58%","volumn":"6.32\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.51","rise":"-9.14%","volumn":"7.13\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.06","rise":"-11.96%","volumn":"13.07\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.99","rise":"-12.40%","volumn":"8.10\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.66","rise":"-14.46%","volumn":"15.37\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.55","rise":"-15.15%","volumn":"15.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.58","rise":"-14.97%","volumn":"11.87\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.28","rise":"-16.84%","volumn":"8.55\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"13.40","rise":"-16.09%","volumn":"11.94\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.48","rise":"-15.59%","volumn":"12.60\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.35","rise":"-16.41%","volumn":"9.07\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.44","rise":"-15.84%","volumn":"6.69\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.67","rise":"-14.40%","volumn":"9.09\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.64","rise":"-14.59%","volumn":"8.33\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.58","rise":"-14.97%","volumn":"6.13\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.54","rise":"-15.22%","volumn":"4.27\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.46","rise":"-15.72%","volumn":"4.26\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.73","rise":"-14.03%","volumn":"7.05\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.83","rise":"-13.40%","volumn":"10.20\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.60","rise":"-14.84%","volumn":"7.71\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"13.54","rise":"-15.22%","volumn":"5.81\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.74","rise":"-13.96%","volumn":"9.25\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.61","rise":"-14.78%","volumn":"11.12\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.56","rise":"-15.09%","volumn":"6.24\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.58","rise":"-14.97%","volumn":"5.31\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.64","rise":"-14.59%","volumn":"5.75\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"13.54","rise":"-15.22%","volumn":"6.62\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.54","rise":"-15.22%","volumn":"5.50\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"13.53","rise":"-15.28%","volumn":"9.03\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"13.48","rise":"-15.59%","volumn":"5.78\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"13.37","rise":"-16.28%","volumn":"5.20\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"13.35","rise":"-16.41%","volumn":"6.20\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"13.23","rise":"-17.16%","volumn":"4.43\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.30","rise":"-16.72%","volumn":"5.06\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.39","rise":"-16.16%","volumn":"8.34\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"13.15","rise":"-17.66%","volumn":"7.09\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.15","rise":"-17.66%","volumn":"5.18\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.00","rise":"-18.60%","volumn":"10.25\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.79","rise":"-19.91%","volumn":"11.61\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.42","rise":"-22.23%","volumn":"8.49\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.35","rise":"-22.67%","volumn":"8.27\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.10","rise":"-24.23%","volumn":"10.94\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.24","rise":"-23.36%","volumn":"11.37\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.41","rise":"-22.29%","volumn":"12.95\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.43","rise":"-22.17%","volumn":"7.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.14","rise":"-23.98%","volumn":"6.79\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.20","rise":"-23.61%","volumn":"8.18\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.08","rise":"-24.36%","volumn":"9.03\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.98","rise":"-24.98%","volumn":"9.79\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.88","rise":"-25.61%","volumn":"10.80\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.83","rise":"-25.92%","volumn":"8.45\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.92","rise":"-25.36%","volumn":"9.48\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.94","rise":"-25.23%","volumn":"8.61\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"12.11","rise":"-24.17%","volumn":"10.61\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.99","rise":"-24.92%","volumn":"5.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.00","rise":"-24.86%","volumn":"6.38\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.46","rise":"-21.98%","volumn":"11.66\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.29","rise":"-23.04%","volumn":"9.81\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"12.21","rise":"-23.54%","volumn":"9.21\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.15","rise":"-23.92%","volumn":"6.55\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"12.10","rise":"-24.23%","volumn":"6.59\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.00","rise":"-24.86%","volumn":"7.15\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.62","rise":"-27.24%","volumn":"9.34\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.74","rise":"-26.49%","volumn":"11.64\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.93","rise":"-25.30%","volumn":"9.11\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.95","rise":"-25.17%","volumn":"6.68\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.99","rise":"-24.92%","volumn":"10.35\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"11.98","rise":"-24.98%","volumn":"7.62\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.15","rise":"-23.92%","volumn":"11.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"11.93","rise":"-25.30%","volumn":"12.64\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.05","rise":"-24.55%","volumn":"15.72\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.02","rise":"-24.73%","volumn":"12.41\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.58","rise":"-27.49%","volumn":"14.42\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.67","rise":"-26.93%","volumn":"11.27\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.96","rise":"-25.11%","volumn":"14.45\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"12.04","rise":"-24.61%","volumn":"9.50\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.64","rise":"-27.11%","volumn":"17.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.51","rise":"-27.93%","volumn":"12.69\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.94","rise":"-31.50%","volumn":"14.47\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.16","rise":"-30.12%","volumn":"21.25\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.42","rise":"-28.49%","volumn":"22.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.08","rise":"-30.62%","volumn":"20.43\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.08","rise":"-30.62%","volumn":"17.23\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.01","rise":"-24.80%","volumn":"26.11\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.27","rise":"-23.17%","volumn":"20.42\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.21","rise":"-23.54%","volumn":"17.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.41","rise":"-22.29%","volumn":"12.40\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.47","rise":"-21.92%","volumn":"7.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"12.54","rise":"-21.48%","volumn":"13.04\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"12.69","rise":"-20.54%","volumn":"6.98\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.07","rise":"-18.16%","volumn":"18.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"12.88","rise":"-19.35%","volumn":"15.78\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.83","rise":"-19.66%","volumn":"11.39\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.56","rise":"-21.35%","volumn":"12.03\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.75","rise":"-20.16%","volumn":"10.97\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.69","rise":"-20.54%","volumn":"8.47\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.70","rise":"-20.48%","volumn":"15.38\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.69","rise":"-20.54%","volumn":"9.48\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.57","rise":"-21.29%","volumn":"7.08\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.68","rise":"-20.60%","volumn":"6.82\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.58","rise":"-21.23%","volumn":"7.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.30","rise":"-16.72%","volumn":"22.53\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"13.95","rise":"-12.65%","volumn":"25.66\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.87","rise":"-6.89%","volumn":"42.70\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.92","rise":"-6.57%","volumn":"17.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.95","rise":"-6.39%","volumn":"18.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.79","rise":"-7.39%","volumn":"15.73\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.63","rise":"-8.39%","volumn":"12.69\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.53","rise":"-2.76%","volumn":"23.30\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.29","rise":"-4.26%","volumn":"11.18\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.05","rise":"-5.76%","volumn":"17.97\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.95","rise":"-6.39%","volumn":"8.89\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.04","rise":"-5.82%","volumn":"5.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.86","rise":"-6.95%","volumn":"9.90\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.14","rise":"-5.20%","volumn":"11.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.50","rise":"-2.94%","volumn":"16.03\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.70","rise":"-1.69%","volumn":"13.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.81%","volumn":"15.45\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.03","rise":"0.38%","volumn":"11.68\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.99","rise":"0.13%","volumn":"14.73\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.95","rise":"-0.13%","volumn":"18.32\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.44","rise":"2.94%","volumn":"23.15\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.28","rise":"1.94%","volumn":"9.24\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.20","rise":"1.44%","volumn":"10.82\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.50","rise":"3.32%","volumn":"15.16\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.05","rise":"0.50%","volumn":"16.06\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.26","rise":"1.82%","volumn":"9.29\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.18","rise":"1.31%","volumn":"14.41\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.09","rise":"0.75%","volumn":"9.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.01","rise":"0.25%","volumn":"13.74\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-0.44%","volumn":"15.37\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.26","rise":"1.82%","volumn":"9.48\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.61","rise":"4.01%","volumn":"17.07\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.85","rise":"-0.75%","volumn":"33.81\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.18","rise":"1.31%","volumn":"18.66\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.88","rise":"-0.56%","volumn":"10.83\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.93","rise":"-0.25%","volumn":"16.75\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"1.19%","volumn":"16.32\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.80","rise":"-1.06%","volumn":"10.31\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.26","rise":"1.82%","volumn":"13.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.24","rise":"1.69%","volumn":"8.58\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.43","rise":"2.88%","volumn":"12.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"7.45%","volumn":"24.02\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.95","rise":"6.14%","volumn":"15.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"6.39%","volumn":"16.86\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"7.89%","volumn":"27.33\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"7.45%","volumn":"13.60\u4e07","time":"05\/20"}]}}}

17.70
3.15%
17.56
2.36%
17.43
1.57%
17.30
0.79%
17.16
0.00%

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

17.58
6.87%
17.30
5.44%
17.02
4.01%
16.73
2.58%
16.45
1.16%

05/14
05/15
05/16
05/17
05/20

17.23
6.49%
16.87
4.28%
16.52
2.07%
16.16
-0.14%
15.80
-2.35%

2024/04/18
2024/05/20

17.23
7.89%
15.66
-1.96%
14.09
-11.80%
12.51
-21.65%
10.94
-31.50%

2023/05/23
2024/05/20

资讯
公告
股圈
研报

- 圆通速递股票分析报告-20240521收盘上涨2.10%
  1小时前
- 5月21日晚间利好消息一览（名单）
  12小时前
查看更多资讯

查看圆通速递更多内容

数据由九方智投提供

查快递

查快递
寄快递

快递单号：

快递公司：

手机验证：

物流详情

快递100

圆通速递

正在定位您的位置

取消

以下城市有相关地点，请选择：

宁波市(10) 曲靖市(1) 南阳市(2) 茂名市(1) 南昌市(2) 株洲市(3)

为你推荐

360地图查看更多

圆通速递_客服电话

官方客服提示

本条结果由360搜索整理

95554
拨打

www.yto.net.cn

安全提示

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

圆通速递(600233) 股票价格行情走势图东方财富网

提供圆通速递(600233)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及圆通速递(600233)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

圆通速递单号查询

圆通速递单号查询,圆通速递联系电话:021-69777888/999①输入圆通速递单号,②点击查询按钮圆通速递单号查询 021-69777888/999 您可以: 到官方网站查询登录后可保存单...

爱查快递 5月7日

圆通速递16.02(1.14%) 股票行情新浪财经新浪网

新浪财经为您提供圆通速递(600233)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与圆通速递(600233)股票相关...

新浪财经

没有更多结果了~

意见反馈
页面反馈