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快递官网首页圆通速递查询单号查询圆通股票圆通圆通速递物流 600233圆通速递圆通速递官网圆通快递官网

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]

-0.24（-1.37%）

2024-05-22 15:00:00已收盘（北京时间）

今开
17.50
最高
17.50
市盈率

昨收
17.52
最低
17.22
总市值
594.82亿

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":["17.50","17.43","17.37","17.30","17.23"]},"cyrate":{"o":["-0.11%","-0.50%","-0.88%","-1.27%","-1.66%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.50","rise":"-0.11%","volumn":"84.00","time":"09:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"1017.00","time":"09:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2036.00","time":"09:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"2309.00","time":"09:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"2900.00","time":"09:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.31","rise":"-1.20%","volumn":"3744.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-1.26%","volumn":"4599.00","time":"09:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"5880.00","time":"09:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"6277.00","time":"09:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"7121.00","time":"09:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"7790.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-1.26%","volumn":"9255.00","time":"09:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.31","rise":"-1.20%","volumn":"9580.00","time":"09:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"9769.00","time":"09:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"9960.00","time":"09:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"1.07\u4e07","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"1.09\u4e07","time":"09:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"1.13\u4e07","time":"09:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"1.14\u4e07","time":"09:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"1.20\u4e07","time":"09:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"1.21\u4e07","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"1.24\u4e07","time":"09:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"1.25\u4e07","time":"09:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"1.28\u4e07","time":"09:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"1.33\u4e07","time":"09:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"1.35\u4e07","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"1.43\u4e07","time":"09:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"-0.40%","volumn":"1.46\u4e07","time":"09:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"1.51\u4e07","time":"09:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"1.55\u4e07","time":"09:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"-0.40%","volumn":"1.58\u4e07","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"-0.40%","volumn":"1.62\u4e07","time":"10:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.46","rise":"-0.34%","volumn":"1.63\u4e07","time":"10:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"1.65\u4e07","time":"10:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"1.68\u4e07","time":"10:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"-0.40%","volumn":"1.69\u4e07","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"1.71\u4e07","time":"10:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"1.77\u4e07","time":"10:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"1.78\u4e07","time":"10:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"1.80\u4e07","time":"10:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"1.80\u4e07","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"1.81\u4e07","time":"10:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"1.82\u4e07","time":"10:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"1.88\u4e07","time":"10:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"1.91\u4e07","time":"10:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"-0.40%","volumn":"1.95\u4e07","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"2.02\u4e07","time":"10:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"2.03\u4e07","time":"10:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"2.03\u4e07","time":"10:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"2.04\u4e07","time":"10:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"2.09\u4e07","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"2.11\u4e07","time":"10:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"2.12\u4e07","time":"10:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.13\u4e07","time":"10:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.15\u4e07","time":"10:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"2.17\u4e07","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.18\u4e07","time":"10:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"2.19\u4e07","time":"10:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"2.20\u4e07","time":"10:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"2.21\u4e07","time":"10:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"2.23\u4e07","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"2.26\u4e07","time":"10:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"-0.46%","volumn":"2.29\u4e07","time":"10:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"2.30\u4e07","time":"10:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"2.33\u4e07","time":"10:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"2.35\u4e07","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"2.35\u4e07","time":"10:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"2.37\u4e07","time":"10:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"2.39\u4e07","time":"10:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"2.40\u4e07","time":"10:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"2.48\u4e07","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"2.49\u4e07","time":"10:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.50\u4e07","time":"10:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.50\u4e07","time":"10:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"2.51\u4e07","time":"10:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"2.51\u4e07","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.55\u4e07","time":"10:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"2.61\u4e07","time":"10:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"2.63\u4e07","time":"10:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"2.66\u4e07","time":"10:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"2.67\u4e07","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"2.70\u4e07","time":"10:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"2.72\u4e07","time":"10:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"2.73\u4e07","time":"10:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"2.74\u4e07","time":"10:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"2.75\u4e07","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.76\u4e07","time":"10:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.77\u4e07","time":"10:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"2.77\u4e07","time":"10:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"2.80\u4e07","time":"10:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.84\u4e07","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.85\u4e07","time":"11:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"2.85\u4e07","time":"11:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.87\u4e07","time":"11:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"2.87\u4e07","time":"11:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"2.89\u4e07","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.89\u4e07","time":"11:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.90\u4e07","time":"11:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.92\u4e07","time":"11:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.93\u4e07","time":"11:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.93\u4e07","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.94\u4e07","time":"11:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"2.95\u4e07","time":"11:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"3.00\u4e07","time":"11:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"3.01\u4e07","time":"11:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"3.01\u4e07","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"3.02\u4e07","time":"11:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"3.02\u4e07","time":"11:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"3.04\u4e07","time":"11:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"3.05\u4e07","time":"11:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"-0.51%","volumn":"3.10\u4e07","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"3.13\u4e07","time":"11:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"3.15\u4e07","time":"11:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"3.15\u4e07","time":"11:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"3.17\u4e07","time":"11:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"3.18\u4e07","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"3.20\u4e07","time":"11:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"3.21\u4e07","time":"11:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"3.21\u4e07","time":"11:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"3.23\u4e07","time":"11:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"3.24\u4e07","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"3.27\u4e07","time":"13:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"3.30\u4e07","time":"13:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"3.42\u4e07","time":"13:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"3.58\u4e07","time":"13:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"3.67\u4e07","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"3.76\u4e07","time":"13:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"3.86\u4e07","time":"13:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"3.88\u4e07","time":"13:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"3.90\u4e07","time":"13:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"3.91\u4e07","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"3.94\u4e07","time":"13:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"3.97\u4e07","time":"13:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"3.99\u4e07","time":"13:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.02\u4e07","time":"13:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.03\u4e07","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"4.03\u4e07","time":"13:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"4.07\u4e07","time":"13:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"4.09\u4e07","time":"13:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"4.11\u4e07","time":"13:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.15\u4e07","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"4.17\u4e07","time":"13:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.18\u4e07","time":"13:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.18\u4e07","time":"13:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"4.21\u4e07","time":"13:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"4.22\u4e07","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"4.24\u4e07","time":"13:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"4.27\u4e07","time":"13:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"4.31\u4e07","time":"13:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"4.34\u4e07","time":"13:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"-0.63%","volumn":"4.37\u4e07","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"4.38\u4e07","time":"13:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.42","rise":"-0.57%","volumn":"4.40\u4e07","time":"13:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.50\u4e07","time":"13:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"4.53\u4e07","time":"13:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.53\u4e07","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"4.56\u4e07","time":"13:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"4.58\u4e07","time":"13:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"4.61\u4e07","time":"13:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"4.64\u4e07","time":"13:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"4.77\u4e07","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.79\u4e07","time":"13:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.83\u4e07","time":"13:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.86\u4e07","time":"13:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"4.89\u4e07","time":"13:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.90\u4e07","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"4.91\u4e07","time":"13:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.94\u4e07","time":"13:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"4.95\u4e07","time":"13:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"5.04\u4e07","time":"13:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-1.26%","volumn":"5.07\u4e07","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"5.15\u4e07","time":"13:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"5.16\u4e07","time":"13:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-1.14%","volumn":"5.18\u4e07","time":"13:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"5.20\u4e07","time":"13:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"5.23\u4e07","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"5.24\u4e07","time":"13:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"5.26\u4e07","time":"13:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.28\u4e07","time":"13:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.33\u4e07","time":"13:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"5.36\u4e07","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"5.36\u4e07","time":"14:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.39\u4e07","time":"14:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"5.42\u4e07","time":"14:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"5.43\u4e07","time":"14:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"5.45\u4e07","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"5.47\u4e07","time":"14:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"5.50\u4e07","time":"14:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"5.52\u4e07","time":"14:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"5.53\u4e07","time":"14:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"-0.74%","volumn":"5.54\u4e07","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"-0.68%","volumn":"5.57\u4e07","time":"14:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"5.59\u4e07","time":"14:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"5.61\u4e07","time":"14:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"5.64\u4e07","time":"14:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"5.64\u4e07","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"5.65\u4e07","time":"14:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"5.68\u4e07","time":"14:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"5.72\u4e07","time":"14:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"5.74\u4e07","time":"14:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.75\u4e07","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.76\u4e07","time":"14:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"5.80\u4e07","time":"14:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"-0.86%","volumn":"5.81\u4e07","time":"14:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.84\u4e07","time":"14:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"5.85\u4e07","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.87\u4e07","time":"14:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"-0.91%","volumn":"5.87\u4e07","time":"14:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"-0.80%","volumn":"5.89\u4e07","time":"14:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"5.93\u4e07","time":"14:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.94\u4e07","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.95\u4e07","time":"14:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"5.98\u4e07","time":"14:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.97%","volumn":"6.01\u4e07","time":"14:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"6.04\u4e07","time":"14:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-1.03%","volumn":"6.06\u4e07","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-1.08%","volumn":"6.11\u4e07","time":"14:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"-1.37%","volumn":"6.25\u4e07","time":"14:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-1.26%","volumn":"6.27\u4e07","time":"14:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-1.26%","volumn":"6.28\u4e07","time":"14:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-1.43%","volumn":"6.46\u4e07","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-1.43%","volumn":"6.49\u4e07","time":"14:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-1.31%","volumn":"6.66\u4e07","time":"14:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-1.31%","volumn":"6.83\u4e07","time":"14:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-1.31%","volumn":"6.88\u4e07","time":"14:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-1.26%","volumn":"6.94\u4e07","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-1.31%","volumn":"6.96\u4e07","time":"14:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-1.48%","volumn":"7.06\u4e07","time":"14:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-1.48%","volumn":"7.15\u4e07","time":"14:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.25","rise":"-1.54%","volumn":"7.20\u4e07","time":"14:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.23","rise":"-1.66%","volumn":"7.29\u4e07","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"-1.37%","volumn":"7.37\u4e07","time":"14:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-1.48%","volumn":"7.41\u4e07","time":"14:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-1.48%","volumn":"7.44\u4e07","time":"14:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"-1.37%","volumn":"7.50\u4e07","time":"14:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"-1.37%","volumn":"7.54\u4e07","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.25","rise":"-1.54%","volumn":"7.62\u4e07","time":"14:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.25","rise":"-1.54%","volumn":"7.70\u4e07","time":"14:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-1.43%","volumn":"7.70\u4e07","time":"14:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-1.43%","volumn":"7.70\u4e07","time":"14:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"-1.37%","volumn":"7.81\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/15","05\/16","05\/17","05\/20","05\/21"]},"cy":{"o":["17.68","17.48","17.27","17.07","16.87"]},"cyrate":{"o":["1.49%","0.33%","-0.83%","-1.99%","-3.16%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.42","rise":"0","volumn":"1.64\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.05","rise":"-2.12%","volumn":"8285.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.08","rise":"-1.95%","volumn":"5790.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"-2.35%","volumn":"5858.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.99","rise":"-2.47%","volumn":"6592.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.97","rise":"-2.58%","volumn":"3201.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.97","rise":"-2.58%","volumn":"3089.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"-2.18%","volumn":"2779.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"-2.30%","volumn":"2701.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.05","rise":"-2.12%","volumn":"1896.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.05","rise":"-2.12%","volumn":"2564.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.08","rise":"-1.95%","volumn":"2035.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.10","rise":"-1.84%","volumn":"2350.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"-2.18%","volumn":"939.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"-2.18%","volumn":"1394.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"-2.18%","volumn":"828.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"-2.41%","volumn":"1110.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"-2.30%","volumn":"890.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.03","rise":"-2.24%","volumn":"1106.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"-2.30%","volumn":"1093.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"-2.35%","volumn":"1015.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"-2.35%","volumn":"829.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"-2.41%","volumn":"1060.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"-2.41%","volumn":"741.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"-2.35%","volumn":"3046.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.04","rise":"-2.18%","volumn":"2468.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.07","rise":"-2.01%","volumn":"2118.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.07","rise":"-2.01%","volumn":"1899.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.03","rise":"-2.24%","volumn":"2367.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.07","rise":"-2.01%","volumn":"2491.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.01","rise":"-2.35%","volumn":"2424.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.00","rise":"-2.41%","volumn":"4116.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.99","rise":"-2.47%","volumn":"2005.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.02","rise":"-2.30%","volumn":"2978.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.99","rise":"-2.47%","volumn":"3932.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.98","rise":"-2.53%","volumn":"3202.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.97","rise":"-2.58%","volumn":"4324.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.98","rise":"-2.53%","volumn":"4659.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.92","rise":"-2.87%","volumn":"3171.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.90","rise":"-2.99%","volumn":"4959.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.94","rise":"-2.76%","volumn":"2282.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.93","rise":"-2.81%","volumn":"3418.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.91","rise":"-2.93%","volumn":"2475.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.89","rise":"-3.04%","volumn":"4649.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.92","rise":"-2.87%","volumn":"8653.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.87","rise":"-3.16%","volumn":"5049.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.89","rise":"-3.04%","volumn":"3195.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.95","rise":"-2.70%","volumn":"2723.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.01","rise":"-2.35%","volumn":"7654.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"-1.78%","volumn":"3433.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.93","rise":"-2.81%","volumn":"6407.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.91","rise":"-2.93%","volumn":"5447.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.95","rise":"-2.70%","volumn":"3750.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"-2.41%","volumn":"2331.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"3232.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"-2.18%","volumn":"2082.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"-2.30%","volumn":"2156.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"-2.24%","volumn":"2358.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"-2.30%","volumn":"2113.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"-2.18%","volumn":"2177.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"-2.18%","volumn":"4346.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"-2.41%","volumn":"2422.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.01","rise":"-2.35%","volumn":"6232.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"2110.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.97","rise":"-2.58%","volumn":"1982.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"1822.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"2069.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.98","rise":"-2.53%","volumn":"1964.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.98","rise":"-2.53%","volumn":"1068.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.01","rise":"-2.35%","volumn":"1349.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"1012.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"1623.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"-2.18%","volumn":"4651.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"-2.24%","volumn":"2421.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"-2.24%","volumn":"1991.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.06","rise":"-2.07%","volumn":"3736.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"-1.78%","volumn":"3913.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"-1.78%","volumn":"5025.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.08","rise":"-1.95%","volumn":"2658.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.13","rise":"-1.66%","volumn":"3593.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"-1.78%","volumn":"3632.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.13","rise":"-1.66%","volumn":"5798.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.19","rise":"-1.32%","volumn":"8719.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.14","rise":"-1.61%","volumn":"4342.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.14","rise":"-1.61%","volumn":"4935.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.15","rise":"-1.55%","volumn":"4777.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.11","rise":"-1.78%","volumn":"6782.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.10","rise":"-1.84%","volumn":"3258.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.06","rise":"-2.07%","volumn":"2608.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"-2.18%","volumn":"2660.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"-2.30%","volumn":"3312.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"-2.41%","volumn":"2511.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"-2.41%","volumn":"6049.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"4611.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"-2.41%","volumn":"3125.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"-2.47%","volumn":"2347.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.40%","volumn":"3.06\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.29","rise":"-0.75%","volumn":"1.28\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.29","rise":"-0.75%","volumn":"6910.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.40%","volumn":"1.35\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.00%","volumn":"6928.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"0.63%","volumn":"1.99\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"0.92%","volumn":"2.18\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.23%","volumn":"2.15\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.34","rise":"-0.46%","volumn":"1.76\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.34%","volumn":"7190.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"-0.57%","volumn":"3603.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"-0.92%","volumn":"3131.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"-1.38%","volumn":"5434.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"-1.26%","volumn":"4000.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"-1.09%","volumn":"3388.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"-1.15%","volumn":"1815.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"-1.15%","volumn":"1928.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.98%","volumn":"1530.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"-1.09%","volumn":"1404.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"-0.86%","volumn":"3011.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.28","rise":"-0.80%","volumn":"2241.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.31","rise":"-0.63%","volumn":"1503.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"-0.86%","volumn":"1686.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"-0.92%","volumn":"1732.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.98%","volumn":"1807.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.98%","volumn":"747.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"-1.61%","volumn":"2257.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.08","rise":"-1.95%","volumn":"7173.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.09","rise":"-1.89%","volumn":"3871.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.11","rise":"-1.78%","volumn":"1476.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"-1.38%","volumn":"2001.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.24","rise":"-1.03%","volumn":"2650.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"-0.86%","volumn":"4229.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.21","rise":"-1.21%","volumn":"1868.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"-1.38%","volumn":"902.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.17","rise":"-1.44%","volumn":"890.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"-1.38%","volumn":"933.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.19","rise":"-1.32%","volumn":"1592.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.21","rise":"-1.21%","volumn":"2152.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.10","rise":"-1.84%","volumn":"4628.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"-1.61%","volumn":"2431.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.10","rise":"-1.84%","volumn":"5080.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.16","rise":"-1.49%","volumn":"6620.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"-1.15%","volumn":"4959.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"-0.92%","volumn":"4317.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.98%","volumn":"8708.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.98%","volumn":"4524.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"-1.09%","volumn":"2288.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.26","rise":"-0.92%","volumn":"1.72\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.25","rise":"-0.98%","volumn":"6595.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"-1.55%","volumn":"2634.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.98","rise":"-2.53%","volumn":"8188.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.07","rise":"-2.01%","volumn":"3567.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.07","rise":"-2.01%","volumn":"4363.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.99","rise":"-2.47%","volumn":"4783.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.09","rise":"-1.89%","volumn":"7372.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.98","rise":"-2.53%","volumn":"3883.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.99","rise":"-2.47%","volumn":"4088.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.00","rise":"-2.41%","volumn":"2770.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.01","rise":"-2.35%","volumn":"2119.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.07","rise":"-2.01%","volumn":"3370.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"-2.30%","volumn":"1533.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.98","rise":"-2.53%","volumn":"2617.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.99","rise":"-2.47%","volumn":"1842.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.06","rise":"-2.07%","volumn":"3580.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.03","rise":"-2.24%","volumn":"897.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"-2.30%","volumn":"1428.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"-2.30%","volumn":"2839.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.00","rise":"-2.41%","volumn":"728.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.00","rise":"-2.41%","volumn":"2016.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.02","rise":"-2.30%","volumn":"1023.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.01","rise":"-2.35%","volumn":"410.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.03","rise":"-2.24%","volumn":"2823.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.04","rise":"-2.18%","volumn":"1474.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.05","rise":"-2.12%","volumn":"1029.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.09","rise":"-1.89%","volumn":"1435.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"-1.72%","volumn":"4200.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.11","rise":"-1.78%","volumn":"986.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.14","rise":"-1.61%","volumn":"1247.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"-1.66%","volumn":"732.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"-1.72%","volumn":"571.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"-1.49%","volumn":"3014.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.17","rise":"-1.44%","volumn":"1644.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"-1.55%","volumn":"698.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"-1.72%","volumn":"1040.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"-1.66%","volumn":"2419.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"-1.66%","volumn":"2504.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"-1.66%","volumn":"2280.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.10","rise":"-1.84%","volumn":"1814.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.12","rise":"-1.72%","volumn":"2284.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"-1.55%","volumn":"1432.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.14","rise":"-1.61%","volumn":"1848.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.13","rise":"-1.66%","volumn":"3370.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.15","rise":"-1.55%","volumn":"3585.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"-1.49%","volumn":"1834.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"-1.49%","volumn":"1919.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.38","rise":"-0.23%","volumn":"1.16\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"0.69%","volumn":"1.43\u4e07","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"0.00%","volumn":"1.77\u4e07","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"0.80%","volumn":"8451.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"0.34%","volumn":"1.55\u4e07","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.40","rise":"-0.11%","volumn":"2068.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.17%","volumn":"4552.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"0.29%","volumn":"3338.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"-0.06%","volumn":"3448.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"0.23%","volumn":"1257.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.17%","volumn":"1262.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.06%","volumn":"1456.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.06%","volumn":"1681.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.55","rise":"0.75%","volumn":"6081.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"1.03%","volumn":"7959.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"0.92%","volumn":"4600.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"0.80%","volumn":"1303.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"0.92%","volumn":"1266.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.64","rise":"1.26%","volumn":"5124.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.68","rise":"1.49%","volumn":"7251.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"0.92%","volumn":"3308.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"0.63%","volumn":"2136.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"0.80%","volumn":"2677.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"0.98%","volumn":"1151.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"0.98%","volumn":"1903.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"0.98%","volumn":"2886.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"0.92%","volumn":"1093.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"1.03%","volumn":"2535.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"1.03%","volumn":"925.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.59","rise":"0.98%","volumn":"1458.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"1.21%","volumn":"3064.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"0.86%","volumn":"1683.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.54","rise":"0.69%","volumn":"1184.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.46%","volumn":"3781.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"0.40%","volumn":"761.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"0.29%","volumn":"2054.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"0.00%","volumn":"2643.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"0.00%","volumn":"1681.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"0.00%","volumn":"2090.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.06%","volumn":"1844.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.17%","volumn":"3557.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"0.29%","volumn":"1723.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"0.40%","volumn":"2671.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"0.57%","volumn":"2499.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"0.57%","volumn":"6722.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"0.63%","volumn":"3755.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"0.57%","volumn":"2501.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"0.57%","volumn":"4939.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/19","2024\/05\/21"]},"cy":{"o":["17.52","17.09","16.66","16.23","15.80"]},"cyrate":{"o":["8.89%","6.22%","3.54%","0.87%","-1.80%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.09","rise":"0","volumn":"9.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.01","rise":"-0.50%","volumn":"13.74\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-1.18%","volumn":"15.37\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.26","rise":"1.06%","volumn":"9.48\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.61","rise":"3.23%","volumn":"17.07\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.85","rise":"-1.49%","volumn":"33.81\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.18","rise":"0.56%","volumn":"18.66\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.88","rise":"-1.31%","volumn":"10.83\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.93","rise":"-0.99%","volumn":"16.75\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"0.44%","volumn":"16.32\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.80","rise":"-1.80%","volumn":"10.31\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.26","rise":"1.06%","volumn":"13.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.24","rise":"0.93%","volumn":"8.58\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.43","rise":"2.11%","volumn":"12.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"6.65%","volumn":"24.02\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.95","rise":"5.34%","volumn":"15.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"5.59%","volumn":"16.86\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"7.09%","volumn":"27.33\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"6.65%","volumn":"13.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"8.89%","volumn":"18.94\u4e07","time":"05\/21"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/24","2024\/05\/21"]},"cy":{"o":["17.52","15.88","14.23","12.58","10.94"]},"cyrate":{"o":["10.12%","-0.22%","-10.56%","-20.90%","-31.24%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"15.91","rise":"0","volumn":"9.69\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"15.69","rise":"-1.38%","volumn":"9.96\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"15.82","rise":"-0.57%","volumn":"7.30\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"15.83","rise":"-0.50%","volumn":"8.41\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"15.57","rise":"-2.14%","volumn":"11.04\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"15.14","rise":"-4.84%","volumn":"14.81\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"15.43","rise":"-3.02%","volumn":"10.19\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.58","rise":"-2.07%","volumn":"7.93\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"15.25","rise":"-4.15%","volumn":"10.24\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.15","rise":"-4.78%","volumn":"9.86\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.07","rise":"-5.28%","volumn":"15.77\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.05","rise":"-5.41%","volumn":"7.39\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.95","rise":"-6.03%","volumn":"7.14\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"15.15","rise":"-4.78%","volumn":"10.66\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.11","rise":"-5.03%","volumn":"6.73\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"15.27","rise":"-4.02%","volumn":"9.63\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"15.47","rise":"-2.77%","volumn":"14.27\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"15.17","rise":"-4.65%","volumn":"16.94\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"14.73","rise":"-7.42%","volumn":"25.68\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.50","rise":"-8.86%","volumn":"14.37\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.43","rise":"-9.30%","volumn":"17.74\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.30","rise":"-10.12%","volumn":"9.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"14.47","rise":"-9.05%","volumn":"10.77\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.20","rise":"-4.46%","volumn":"37.68\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.56","rise":"-8.49%","volumn":"30.41\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.56","rise":"-8.49%","volumn":"15.12\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.96","rise":"-5.97%","volumn":"15.93\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"-6.29%","volumn":"10.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.23","rise":"-4.27%","volumn":"16.77\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.96","rise":"-5.97%","volumn":"10.35\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.03","rise":"-5.53%","volumn":"6.16\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.39","rise":"-3.27%","volumn":"14.44\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.33%","volumn":"7.37\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"15.26","rise":"-4.09%","volumn":"5.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.61","rise":"-1.89%","volumn":"13.48\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"15.50","rise":"-2.58%","volumn":"7.16\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.52","rise":"-2.45%","volumn":"4.32\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.73","rise":"-1.13%","volumn":"10.16\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.74","rise":"-1.07%","volumn":"5.69\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.60","rise":"-1.95%","volumn":"6.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.44","rise":"-2.95%","volumn":"8.63\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.39","rise":"-3.27%","volumn":"4.19\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.60","rise":"-1.95%","volumn":"6.16\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.53","rise":"-2.39%","volumn":"3.82\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"15.58","rise":"-2.07%","volumn":"8.29\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.68","rise":"-1.45%","volumn":"6.68\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.72","rise":"-1.19%","volumn":"9.91\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"15.76","rise":"-0.94%","volumn":"12.28\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"15.68","rise":"-1.45%","volumn":"5.07\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.87","rise":"-0.25%","volumn":"7.27\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.75","rise":"-1.01%","volumn":"7.11\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.66","rise":"-1.57%","volumn":"5.52\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.65","rise":"-1.63%","volumn":"4.51\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.57","rise":"-2.14%","volumn":"3.82\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"15.65","rise":"-1.63%","volumn":"5.36\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.23","rise":"-4.27%","volumn":"7.23\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.22","rise":"-4.34%","volumn":"3.94\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.02","rise":"-5.59%","volumn":"8.67\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"-5.85%","volumn":"5.81\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"-5.22%","volumn":"8.91\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.98","rise":"-5.85%","volumn":"7.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.56","rise":"-8.49%","volumn":"7.53\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.35","rise":"-9.81%","volumn":"13.99\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.47","rise":"-9.05%","volumn":"11.02\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.26","rise":"-10.37%","volumn":"12.81\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.26","rise":"-10.37%","volumn":"6.64\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.36","rise":"-9.74%","volumn":"14.15\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.66","rise":"-7.86%","volumn":"11.50\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.90","rise":"-6.35%","volumn":"16.50\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.10","rise":"-5.09%","volumn":"8.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.56","rise":"-2.20%","volumn":"15.75\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"15.61","rise":"-1.89%","volumn":"11.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.62","rise":"-1.82%","volumn":"5.95\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.43","rise":"-3.02%","volumn":"10.98\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"15.06","rise":"-5.34%","volumn":"11.49\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.77","rise":"-7.17%","volumn":"9.77\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.96","rise":"-5.97%","volumn":"4.87\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.82","rise":"-6.85%","volumn":"3.92\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.76","rise":"-7.23%","volumn":"5.01\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.66","rise":"-7.86%","volumn":"4.56\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.55","rise":"-8.55%","volumn":"10.65\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.72","rise":"-7.48%","volumn":"8.78\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.86","rise":"-6.60%","volumn":"8.06\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.76","rise":"-7.23%","volumn":"5.12\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.80","rise":"-6.98%","volumn":"7.49\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.93","rise":"-6.16%","volumn":"8.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.91","rise":"-6.29%","volumn":"10.36\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.74","rise":"-7.35%","volumn":"5.73\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.05","rise":"-5.41%","volumn":"8.86\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.03","rise":"-5.53%","volumn":"7.98\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.97","rise":"-5.91%","volumn":"10.11\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.66","rise":"-7.86%","volumn":"10.73\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.60","rise":"-8.23%","volumn":"6.32\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.51","rise":"-8.80%","volumn":"7.13\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.06","rise":"-11.63%","volumn":"13.07\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.99","rise":"-12.07%","volumn":"8.10\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.66","rise":"-14.14%","volumn":"15.37\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.55","rise":"-14.83%","volumn":"15.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.58","rise":"-14.64%","volumn":"11.87\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.28","rise":"-16.53%","volumn":"8.55\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"13.40","rise":"-15.78%","volumn":"11.94\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.48","rise":"-15.27%","volumn":"12.60\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.35","rise":"-16.09%","volumn":"9.07\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.44","rise":"-15.52%","volumn":"6.69\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.67","rise":"-14.08%","volumn":"9.09\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.64","rise":"-14.27%","volumn":"8.33\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.58","rise":"-14.64%","volumn":"6.13\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.54","rise":"-14.90%","volumn":"4.27\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.46","rise":"-15.40%","volumn":"4.26\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.73","rise":"-13.70%","volumn":"7.05\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.83","rise":"-13.07%","volumn":"10.20\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.60","rise":"-14.52%","volumn":"7.71\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"13.54","rise":"-14.90%","volumn":"5.81\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.74","rise":"-13.64%","volumn":"9.25\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.61","rise":"-14.46%","volumn":"11.12\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.56","rise":"-14.77%","volumn":"6.24\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.58","rise":"-14.64%","volumn":"5.31\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.64","rise":"-14.27%","volumn":"5.75\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"13.54","rise":"-14.90%","volumn":"6.62\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.54","rise":"-14.90%","volumn":"5.50\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"13.53","rise":"-14.96%","volumn":"9.03\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"13.48","rise":"-15.27%","volumn":"5.78\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"13.37","rise":"-15.96%","volumn":"5.20\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"13.35","rise":"-16.09%","volumn":"6.20\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"13.23","rise":"-16.84%","volumn":"4.43\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.30","rise":"-16.40%","volumn":"5.06\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.39","rise":"-15.84%","volumn":"8.34\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"13.15","rise":"-17.35%","volumn":"7.09\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.15","rise":"-17.35%","volumn":"5.18\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.00","rise":"-18.29%","volumn":"10.25\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.79","rise":"-19.61%","volumn":"11.61\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.42","rise":"-21.94%","volumn":"8.49\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.35","rise":"-22.38%","volumn":"8.27\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.10","rise":"-23.95%","volumn":"10.94\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.24","rise":"-23.07%","volumn":"11.37\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.41","rise":"-22.00%","volumn":"12.95\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.43","rise":"-21.87%","volumn":"7.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.14","rise":"-23.70%","volumn":"6.79\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.20","rise":"-23.32%","volumn":"8.18\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.08","rise":"-24.07%","volumn":"9.03\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.98","rise":"-24.70%","volumn":"9.79\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.88","rise":"-25.33%","volumn":"10.80\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.83","rise":"-25.64%","volumn":"8.45\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.92","rise":"-25.08%","volumn":"9.48\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.94","rise":"-24.95%","volumn":"8.61\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"12.11","rise":"-23.88%","volumn":"10.61\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.99","rise":"-24.64%","volumn":"5.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.00","rise":"-24.58%","volumn":"6.38\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.46","rise":"-21.68%","volumn":"11.66\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.29","rise":"-22.75%","volumn":"9.81\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"12.21","rise":"-23.26%","volumn":"9.21\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.15","rise":"-23.63%","volumn":"6.55\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"12.10","rise":"-23.95%","volumn":"6.59\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.00","rise":"-24.58%","volumn":"7.15\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.62","rise":"-26.96%","volumn":"9.34\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.74","rise":"-26.21%","volumn":"11.64\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.93","rise":"-25.02%","volumn":"9.11\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.95","rise":"-24.89%","volumn":"6.68\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.99","rise":"-24.64%","volumn":"10.35\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"11.98","rise":"-24.70%","volumn":"7.62\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.15","rise":"-23.63%","volumn":"11.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"11.93","rise":"-25.02%","volumn":"12.64\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.05","rise":"-24.26%","volumn":"15.72\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.02","rise":"-24.45%","volumn":"12.41\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.58","rise":"-27.22%","volumn":"14.42\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.67","rise":"-26.65%","volumn":"11.27\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.96","rise":"-24.83%","volumn":"14.45\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"12.04","rise":"-24.32%","volumn":"9.50\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.64","rise":"-26.84%","volumn":"17.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.51","rise":"-27.66%","volumn":"12.69\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.94","rise":"-31.24%","volumn":"14.47\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.16","rise":"-29.86%","volumn":"21.25\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.42","rise":"-28.22%","volumn":"22.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.08","rise":"-30.36%","volumn":"20.43\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.08","rise":"-30.36%","volumn":"17.23\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.01","rise":"-24.51%","volumn":"26.11\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.27","rise":"-22.88%","volumn":"20.42\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.21","rise":"-23.26%","volumn":"17.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.41","rise":"-22.00%","volumn":"12.40\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.47","rise":"-21.62%","volumn":"7.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"12.54","rise":"-21.18%","volumn":"13.04\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"12.69","rise":"-20.24%","volumn":"6.98\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.07","rise":"-17.85%","volumn":"18.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"12.88","rise":"-19.04%","volumn":"15.78\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.83","rise":"-19.36%","volumn":"11.39\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.56","rise":"-21.06%","volumn":"12.03\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.75","rise":"-19.86%","volumn":"10.97\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.69","rise":"-20.24%","volumn":"8.47\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.70","rise":"-20.18%","volumn":"15.38\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.69","rise":"-20.24%","volumn":"9.48\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.57","rise":"-20.99%","volumn":"7.08\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.68","rise":"-20.30%","volumn":"6.82\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.58","rise":"-20.93%","volumn":"7.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.30","rise":"-16.40%","volumn":"22.53\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"13.95","rise":"-12.32%","volumn":"25.66\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.87","rise":"-6.54%","volumn":"42.70\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.92","rise":"-6.22%","volumn":"17.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.95","rise":"-6.03%","volumn":"18.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.79","rise":"-7.04%","volumn":"15.73\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.63","rise":"-8.05%","volumn":"12.69\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.53","rise":"-2.39%","volumn":"23.30\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.29","rise":"-3.90%","volumn":"11.18\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.05","rise":"-5.41%","volumn":"17.97\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.95","rise":"-6.03%","volumn":"8.89\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.04","rise":"-5.47%","volumn":"5.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.86","rise":"-6.60%","volumn":"9.90\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.14","rise":"-4.84%","volumn":"11.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.50","rise":"-2.58%","volumn":"16.03\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.70","rise":"-1.32%","volumn":"13.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.84","rise":"-0.44%","volumn":"15.45\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.03","rise":"0.75%","volumn":"11.68\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.99","rise":"0.50%","volumn":"14.73\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.95","rise":"0.25%","volumn":"18.32\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.44","rise":"3.33%","volumn":"23.15\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.28","rise":"2.33%","volumn":"9.24\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.20","rise":"1.82%","volumn":"10.82\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.50","rise":"3.71%","volumn":"15.16\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.05","rise":"0.88%","volumn":"16.06\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.26","rise":"2.20%","volumn":"9.29\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.18","rise":"1.70%","volumn":"14.41\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.09","rise":"1.13%","volumn":"9.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.01","rise":"0.63%","volumn":"13.74\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.90","rise":"-0.06%","volumn":"15.37\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.26","rise":"2.20%","volumn":"9.48\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.61","rise":"4.40%","volumn":"17.07\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.85","rise":"-0.38%","volumn":"33.81\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.18","rise":"1.70%","volumn":"18.66\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.88","rise":"-0.19%","volumn":"10.83\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.93","rise":"0.13%","volumn":"16.75\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"1.57%","volumn":"16.32\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.80","rise":"-0.69%","volumn":"10.31\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.26","rise":"2.20%","volumn":"13.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.24","rise":"2.07%","volumn":"8.58\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.43","rise":"3.27%","volumn":"12.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"7.86%","volumn":"24.02\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.95","rise":"6.54%","volumn":"15.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.99","rise":"6.79%","volumn":"16.86\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"8.30%","volumn":"27.33\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.16","rise":"7.86%","volumn":"13.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"10.12%","volumn":"18.94\u4e07","time":"05\/21"}]}}}

17.50
-0.11%
17.43
-0.50%
17.37
-0.88%
17.30
-1.27%
17.23
-1.66%

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

17.68
1.49%
17.48
0.33%
17.27
-0.83%
17.07
-1.99%
16.87
-3.16%

05/15
05/16
05/17
05/20
05/21

17.52
8.89%
17.09
6.22%
16.66
3.54%
16.23
0.87%
15.80
-1.80%

2024/04/19
2024/05/21

17.52
10.12%
15.88
-0.22%
14.23
-10.56%
12.58
-20.90%
10.94
-31.24%

2023/05/24
2024/05/21

资讯
公告
股圈
研报

- 万科A七连阳！“地产链”重新崛起多股涨停
  2小时前
- 圆通速递融资融券数据-05月21日
  4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