山东黄金_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐山东黄金最新消息国电电力黄金股票山东黄金什么时候招工山东黄金集团山东黄金集团有限公司山东黄金简介山东黄金股吧山东黄金集团官网 600547山东黄金股吧

金融产品有风险，投资需谨慎。

山东黄金[600547]

-0.13（-0.43%）

2024-05-17 15:00:00已收盘（北京时间）

今开
30.23
最高
30.47
市盈率

昨收
30.44
最低
29.80
总市值
1355.90亿

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":["30.44","30.30","30.15","30.00","29.86"]},"cyrate":{"o":["0.00%","-0.48%","-0.95%","-1.43%","-1.91%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"1695.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"7215.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.43","rise":"-0.03%","volumn":"8963.00","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.44","rise":"0.00%","volumn":"1.26\u4e07","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.32","rise":"-0.39%","volumn":"1.38\u4e07","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.37","rise":"-0.23%","volumn":"1.53\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"1.71\u4e07","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"1.84\u4e07","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"2.17\u4e07","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.11","rise":"-1.08%","volumn":"2.34\u4e07","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"2.71\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.95","rise":"-1.61%","volumn":"2.84\u4e07","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.96","rise":"-1.58%","volumn":"3.29\u4e07","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.92","rise":"-1.71%","volumn":"3.70\u4e07","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.91","rise":"-1.74%","volumn":"3.88\u4e07","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.95","rise":"-1.61%","volumn":"3.97\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"4.12\u4e07","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.04","rise":"-1.31%","volumn":"4.21\u4e07","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.11","rise":"-1.08%","volumn":"4.32\u4e07","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"4.43\u4e07","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.86","rise":"-1.91%","volumn":"4.71\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.95","rise":"-1.61%","volumn":"5.08\u4e07","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"5.51\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"5.63\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.13","rise":"-1.02%","volumn":"5.69\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.15","rise":"-0.95%","volumn":"5.79\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"5.85\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.12","rise":"-1.05%","volumn":"5.94\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.19","rise":"-0.82%","volumn":"6.02\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"6.08\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.15","rise":"-0.95%","volumn":"6.15\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.09","rise":"-1.15%","volumn":"6.25\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.11","rise":"-1.08%","volumn":"6.33\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"6.38\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.11","rise":"-1.08%","volumn":"6.44\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.12","rise":"-1.05%","volumn":"6.49\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.15","rise":"-0.95%","volumn":"6.53\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.12","rise":"-1.05%","volumn":"6.62\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.04","rise":"-1.31%","volumn":"6.69\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.02","rise":"-1.38%","volumn":"6.76\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"6.87\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"6.93\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"7.01\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.99","rise":"-1.48%","volumn":"7.05\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.96","rise":"-1.58%","volumn":"7.14\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.95","rise":"-1.61%","volumn":"7.20\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.95","rise":"-1.61%","volumn":"7.30\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"7.34\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"7.40\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"7.46\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.02","rise":"-1.38%","volumn":"7.53\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.04","rise":"-1.31%","volumn":"7.59\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"7.64\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"7.71\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"7.78\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"7.85\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.97","rise":"-1.54%","volumn":"7.91\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.96","rise":"-1.58%","volumn":"7.96\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"8.07\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.97","rise":"-1.54%","volumn":"8.12\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.99","rise":"-1.48%","volumn":"8.34\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"8.49\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"8.57\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"8.62\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"8.66\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"8.72\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"8.83\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"8.90\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"9.04\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.12","rise":"-1.05%","volumn":"9.12\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"9.17\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.13","rise":"-1.02%","volumn":"9.25\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"9.31\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"9.36\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"9.51\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.15","rise":"-0.95%","volumn":"9.64\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"9.71\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.15","rise":"-0.95%","volumn":"9.79\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.17","rise":"-0.89%","volumn":"9.86\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"9.90\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.16","rise":"-0.92%","volumn":"9.93\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.19","rise":"-0.82%","volumn":"10.00\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.16","rise":"-0.92%","volumn":"10.05\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.17","rise":"-0.89%","volumn":"10.09\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"10.13\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.09","rise":"-1.15%","volumn":"10.19\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"10.28\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"10.38\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.04","rise":"-1.31%","volumn":"10.43\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"10.47\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.09","rise":"-1.15%","volumn":"10.52\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"10.54\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.02","rise":"-1.38%","volumn":"10.59\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.04","rise":"-1.31%","volumn":"10.62\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"10.69\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"10.73\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"10.76\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.03","rise":"-1.35%","volumn":"10.82\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"10.86\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"10.90\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"10.95\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"10.98\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"11.05\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.11","rise":"-1.08%","volumn":"11.11\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.09","rise":"-1.15%","volumn":"11.16\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"11.21\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"11.25\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"11.31\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"11.34\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"11.37\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"11.43\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"11.46\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"11.47\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"11.51\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"11.53\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"11.57\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"11.60\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"11.66\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.09","rise":"-1.15%","volumn":"11.68\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"11.70\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"11.76\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"11.86\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"11.92\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"11.94\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"11.96\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.09","rise":"-1.15%","volumn":"12.01\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.08","rise":"-1.18%","volumn":"12.03\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.06","rise":"-1.25%","volumn":"12.06\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"12.10\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"12.11\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"12.12\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.10","rise":"-1.12%","volumn":"12.17\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"12.25\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.04","rise":"-1.31%","volumn":"12.29\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.02","rise":"-1.38%","volumn":"12.32\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.99","rise":"-1.48%","volumn":"12.40\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"12.44\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.99","rise":"-1.48%","volumn":"12.45\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"12.48\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.96","rise":"-1.58%","volumn":"12.50\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"12.51\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.97","rise":"-1.54%","volumn":"12.56\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"12.59\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.99","rise":"-1.48%","volumn":"12.60\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"12.64\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"12.66\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"12.68\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.01","rise":"-1.41%","volumn":"12.71\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.02","rise":"-1.38%","volumn":"12.73\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"12.81\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"12.85\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"12.87\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.98","rise":"-1.51%","volumn":"12.97\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.00","rise":"-1.45%","volumn":"13.02\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.05","rise":"-1.28%","volumn":"13.06\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.07","rise":"-1.22%","volumn":"13.09\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.13","rise":"-1.02%","volumn":"13.15\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.13","rise":"-1.02%","volumn":"13.18\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.11","rise":"-1.08%","volumn":"13.21\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"13.24\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"13.28\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.15","rise":"-0.95%","volumn":"13.30\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.17","rise":"-0.89%","volumn":"13.34\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"13.39\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.17","rise":"-0.89%","volumn":"13.46\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.16","rise":"-0.92%","volumn":"13.49\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.16","rise":"-0.92%","volumn":"13.50\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"13.52\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.14","rise":"-0.99%","volumn":"13.56\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"13.59\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"13.60\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"13.62\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"13.66\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"13.72\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"13.75\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"13.78\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"13.80\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"13.83\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"13.86\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"13.88\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.18","rise":"-0.85%","volumn":"13.90\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.17","rise":"-0.89%","volumn":"13.94\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.18","rise":"-0.85%","volumn":"13.96\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.19","rise":"-0.82%","volumn":"13.98\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"14.01\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"14.05\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"14.07\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.19","rise":"-0.82%","volumn":"14.11\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.21","rise":"-0.76%","volumn":"14.13\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"14.16\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"14.19\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"14.21\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.24","rise":"-0.66%","volumn":"14.24\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"14.33\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"14.38\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"14.49\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.22","rise":"-0.72%","volumn":"14.56\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.20","rise":"-0.79%","volumn":"14.58\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.24","rise":"-0.66%","volumn":"14.59\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"14.64\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"14.68\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"14.71\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.28","rise":"-0.53%","volumn":"14.79\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.29","rise":"-0.49%","volumn":"14.86\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.32","rise":"-0.39%","volumn":"14.93\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"15.00\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"15.05\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.30","rise":"-0.46%","volumn":"15.12\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.32","rise":"-0.39%","volumn":"15.17\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.32","rise":"-0.39%","volumn":"15.21\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.27","rise":"-0.56%","volumn":"15.31\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"15.36\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"15.40\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"15.42\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"15.45\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"15.48\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.24","rise":"-0.66%","volumn":"15.52\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.24","rise":"-0.66%","volumn":"15.61\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"15.66\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"15.73\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"15.83\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.30","rise":"-0.46%","volumn":"15.94\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.30","rise":"-0.46%","volumn":"15.99\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"16.09\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"16.18\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.30","rise":"-0.46%","volumn":"16.23\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.30","rise":"-0.46%","volumn":"16.31\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.27","rise":"-0.56%","volumn":"16.41\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"16.53\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.26","rise":"-0.59%","volumn":"16.66\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.23","rise":"-0.69%","volumn":"16.79\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"16.94\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.25","rise":"-0.62%","volumn":"17.16\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.27","rise":"-0.56%","volumn":"17.21\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.30","rise":"-0.46%","volumn":"17.32\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"17.58\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.29","rise":"-0.49%","volumn":"17.76\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.28","rise":"-0.53%","volumn":"17.88\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.29","rise":"-0.49%","volumn":"17.89\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.29","rise":"-0.49%","volumn":"17.89\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.31","rise":"-0.43%","volumn":"18.03\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/10","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["31.88","31.39","30.89","30.40","29.91"]},"cyrate":{"o":["4.63%","3.01%","1.39%","-0.22%","-1.84%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.47","rise":"0","volumn":"7.09\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.42","rise":"-0.16%","volumn":"2.24\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.39","rise":"-0.26%","volumn":"1.36\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.42","rise":"-0.16%","volumn":"1.42\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.39","rise":"-0.26%","volumn":"1.21\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.46","rise":"-0.03%","volumn":"9369.00","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.49","rise":"0.07%","volumn":"9871.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.68","rise":"0.69%","volumn":"9127.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.47","rise":"0.00%","volumn":"1.66\u4e07","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-0.30%","volumn":"9830.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.47","rise":"0.00%","volumn":"6204.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.45","rise":"-0.07%","volumn":"1.04\u4e07","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.41","rise":"-0.20%","volumn":"4923.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.23","rise":"-0.79%","volumn":"6939.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.26","rise":"-0.69%","volumn":"4166.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.29","rise":"-0.59%","volumn":"4698.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-0.95%","volumn":"7091.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-0.95%","volumn":"3572.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-1.02%","volumn":"3983.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-1.08%","volumn":"2049.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.13","rise":"-1.12%","volumn":"3338.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.15","rise":"-1.05%","volumn":"3255.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-0.72%","volumn":"1719.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.21","rise":"-0.85%","volumn":"1763.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.28","rise":"-0.62%","volumn":"3103.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.37","rise":"-0.33%","volumn":"2483.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.52","rise":"0.16%","volumn":"5079.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.53","rise":"0.20%","volumn":"8234.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.47","rise":"0.00%","volumn":"3160.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-0.30%","volumn":"3088.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.41","rise":"-0.20%","volumn":"3337.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.43","rise":"-0.13%","volumn":"1678.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-0.30%","volumn":"2335.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.40","rise":"-0.23%","volumn":"1595.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.40","rise":"-0.23%","volumn":"1490.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.39","rise":"-0.26%","volumn":"2417.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.37","rise":"-0.33%","volumn":"3028.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.42","rise":"-0.16%","volumn":"2262.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.56","rise":"0.30%","volumn":"6370.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.65","rise":"0.59%","volumn":"5519.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.66","rise":"0.62%","volumn":"1.10\u4e07","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.60","rise":"0.43%","volumn":"4087.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.70","rise":"0.75%","volumn":"4974.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.77","rise":"0.98%","volumn":"1.50\u4e07","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.73","rise":"0.85%","volumn":"7142.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.69","rise":"0.72%","volumn":"5520.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.66","rise":"0.62%","volumn":"6599.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.66","rise":"0.62%","volumn":"7056.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.27","rise":"-0.66%","volumn":"2.16\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"-1.21%","volumn":"1.25\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"-1.02%","volumn":"8329.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"-1.25%","volumn":"5176.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.91","rise":"-1.84%","volumn":"1.39\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"-1.61%","volumn":"7768.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.15","rise":"-1.05%","volumn":"4818.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"-1.31%","volumn":"3348.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.22","rise":"-0.82%","volumn":"4347.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"-0.53%","volumn":"7185.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.39","rise":"-0.26%","volumn":"6459.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.32","rise":"-0.49%","volumn":"2889.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.34","rise":"-0.43%","volumn":"2127.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.38","rise":"-0.30%","volumn":"3110.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.45","rise":"-0.07%","volumn":"4801.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.35","rise":"-0.39%","volumn":"3799.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.30","rise":"-0.56%","volumn":"2566.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.35","rise":"-0.39%","volumn":"1309.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.41","rise":"-0.20%","volumn":"2736.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.40","rise":"-0.23%","volumn":"2146.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.36","rise":"-0.36%","volumn":"2265.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.43","rise":"-0.13%","volumn":"1609.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.45","rise":"-0.07%","volumn":"1926.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.47","rise":"0.00%","volumn":"2033.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.27","rise":"-0.66%","volumn":"6655.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.27","rise":"-0.66%","volumn":"5771.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.26","rise":"-0.69%","volumn":"5502.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"-0.53%","volumn":"3713.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.30","rise":"-0.56%","volumn":"1853.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.23","rise":"-0.79%","volumn":"2969.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.15","rise":"-1.05%","volumn":"4977.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.19","rise":"-0.92%","volumn":"1765.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.20","rise":"-0.89%","volumn":"2009.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"-0.53%","volumn":"1906.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.32","rise":"-0.49%","volumn":"2170.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.22","rise":"-0.82%","volumn":"2761.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.32","rise":"-0.49%","volumn":"1833.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.33","rise":"-0.46%","volumn":"2125.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.30","rise":"-0.56%","volumn":"2840.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.29","rise":"-0.59%","volumn":"3478.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.25","rise":"-0.72%","volumn":"3477.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.25","rise":"-0.72%","volumn":"2876.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.30","rise":"-0.56%","volumn":"3404.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.39","rise":"-0.26%","volumn":"6321.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.37","rise":"-0.33%","volumn":"3506.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.36","rise":"-0.36%","volumn":"3455.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.37","rise":"-0.33%","volumn":"5393.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"-0.53%","volumn":"4242.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.44","rise":"-0.10%","volumn":"1.43\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"0.10%","volumn":"8074.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.56","rise":"0.30%","volumn":"1.42\u4e07","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.49","rise":"0.07%","volumn":"7369.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.38","rise":"-0.30%","volumn":"5250.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.31","rise":"-0.53%","volumn":"1.15\u4e07","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.29","rise":"-0.59%","volumn":"4242.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.27","rise":"-0.66%","volumn":"3922.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.27","rise":"-0.66%","volumn":"5649.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.24","rise":"-0.75%","volumn":"4234.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.31","rise":"-0.53%","volumn":"1463.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.43","rise":"-0.13%","volumn":"1921.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.31","rise":"-0.53%","volumn":"2532.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"-0.43%","volumn":"1982.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"-0.46%","volumn":"1846.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.31","rise":"-0.53%","volumn":"2055.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.26","rise":"-0.69%","volumn":"2354.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.17","rise":"-0.98%","volumn":"2765.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"-1.15%","volumn":"2530.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"-1.61%","volumn":"5982.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.05","rise":"-1.38%","volumn":"6906.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.01","rise":"-1.51%","volumn":"5066.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.01","rise":"-1.51%","volumn":"5069.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.16","rise":"-1.02%","volumn":"2047.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"-0.49%","volumn":"7239.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.40","rise":"-0.23%","volumn":"4829.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.40","rise":"-0.23%","volumn":"5970.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.47","rise":"0.00%","volumn":"4505.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.49","rise":"0.07%","volumn":"5106.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.47","rise":"0.00%","volumn":"4446.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.51","rise":"0.13%","volumn":"6977.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.44","rise":"-0.10%","volumn":"2154.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.51","rise":"0.13%","volumn":"2829.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.46","rise":"-0.03%","volumn":"2308.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"0.10%","volumn":"2037.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"0.03%","volumn":"1561.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"0.10%","volumn":"3793.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"0.26%","volumn":"3543.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.49","rise":"0.07%","volumn":"1795.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"0.10%","volumn":"2377.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.54","rise":"0.23%","volumn":"5677.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"0.43%","volumn":"4540.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.56","rise":"0.30%","volumn":"3488.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.47","rise":"0.00%","volumn":"4002.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.46","rise":"-0.03%","volumn":"2847.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.43","rise":"-0.13%","volumn":"4495.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.43","rise":"-0.13%","volumn":"3723.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.45","rise":"-0.07%","volumn":"2473.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.54","rise":"0.23%","volumn":"1.02\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.52","rise":"0.16%","volumn":"5995.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.55","rise":"0.26%","volumn":"4310.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.65","rise":"0.59%","volumn":"7602.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"1.18%","volumn":"7578.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.98","rise":"1.67%","volumn":"8380.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.98","rise":"1.67%","volumn":"6979.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.21","rise":"2.43%","volumn":"1.02\u4e07","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.17","rise":"2.30%","volumn":"1.04\u4e07","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.14","rise":"2.20%","volumn":"5290.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.15","rise":"2.23%","volumn":"4620.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"2.63%","volumn":"4985.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.23","rise":"2.49%","volumn":"9100.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.28","rise":"2.66%","volumn":"5094.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.41","rise":"3.09%","volumn":"8213.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.31","rise":"2.76%","volumn":"6669.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.29","rise":"2.69%","volumn":"2979.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.29","rise":"2.69%","volumn":"3401.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.32","rise":"2.79%","volumn":"2841.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.37","rise":"2.95%","volumn":"3677.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.26","rise":"2.59%","volumn":"2907.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"2.63%","volumn":"2153.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.40","rise":"3.05%","volumn":"2415.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.60","rise":"3.71%","volumn":"1.11\u4e07","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.45","rise":"3.22%","volumn":"1.05\u4e07","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.40","rise":"3.05%","volumn":"4217.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.39","rise":"3.02%","volumn":"3887.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.29","rise":"2.69%","volumn":"4626.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.37","rise":"2.95%","volumn":"5519.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.41","rise":"3.09%","volumn":"6511.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.38","rise":"2.99%","volumn":"6502.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.35","rise":"2.89%","volumn":"4459.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.33","rise":"2.82%","volumn":"3157.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.33","rise":"2.82%","volumn":"4416.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.34","rise":"2.86%","volumn":"4401.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.35","rise":"2.89%","volumn":"3686.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.29","rise":"2.69%","volumn":"4131.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.25","rise":"2.56%","volumn":"3791.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.25","rise":"2.56%","volumn":"2850.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.34","rise":"2.86%","volumn":"5914.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.39","rise":"3.02%","volumn":"4583.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.40","rise":"3.05%","volumn":"5219.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"2.63%","volumn":"3405.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.28","rise":"2.66%","volumn":"3891.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.23","rise":"2.49%","volumn":"5443.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.20","rise":"2.40%","volumn":"6865.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.19","rise":"2.36%","volumn":"6827.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"2.33%","volumn":"7356.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.53","rise":"3.48%","volumn":"4.15\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.88","rise":"4.63%","volumn":"1.51\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.59","rise":"3.68%","volumn":"1.17\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.40","rise":"3.05%","volumn":"1.35\u4e07","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.44","rise":"3.18%","volumn":"6824.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.35","rise":"2.89%","volumn":"5282.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.28","rise":"2.66%","volumn":"1.15\u4e07","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.08","rise":"2.00%","volumn":"8026.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.08","rise":"2.00%","volumn":"7520.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.04","rise":"1.87%","volumn":"3981.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.03","rise":"1.84%","volumn":"3629.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"2.26%","volumn":"3647.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.11","rise":"2.10%","volumn":"3406.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.03","rise":"1.84%","volumn":"3423.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"1.97%","volumn":"4963.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.87","rise":"1.31%","volumn":"3973.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.75","rise":"0.92%","volumn":"1.34\u4e07","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.85","rise":"1.25%","volumn":"4212.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.84","rise":"1.21%","volumn":"5623.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.81","rise":"1.12%","volumn":"3265.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.91","rise":"1.44%","volumn":"1896.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.88","rise":"1.35%","volumn":"1782.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.86","rise":"1.28%","volumn":"2216.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.87","rise":"1.31%","volumn":"2375.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.97","rise":"1.64%","volumn":"6549.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.14","rise":"2.20%","volumn":"2648.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.97","rise":"1.64%","volumn":"4616.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.91","rise":"1.44%","volumn":"2301.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.85","rise":"1.25%","volumn":"2738.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.75","rise":"0.92%","volumn":"4362.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.74","rise":"0.89%","volumn":"5753.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.73","rise":"0.85%","volumn":"2461.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.72","rise":"0.82%","volumn":"3747.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.64","rise":"0.56%","volumn":"3765.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.74","rise":"0.89%","volumn":"3380.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.69","rise":"0.72%","volumn":"2888.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.65","rise":"0.59%","volumn":"4047.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.69","rise":"0.72%","volumn":"2745.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.60","rise":"0.43%","volumn":"4449.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.62","rise":"0.49%","volumn":"7392.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.55","rise":"0.26%","volumn":"5077.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.54","rise":"0.23%","volumn":"6035.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.46","rise":"-0.03%","volumn":"6398.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.45","rise":"-0.07%","volumn":"9737.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.39","rise":"-0.26%","volumn":"1.09\u4e07","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.41","rise":"-0.20%","volumn":"7751.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.47","rise":"0.00%","volumn":"4470.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.44","rise":"-0.10%","volumn":"7375.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["31.43","30.79","30.15","29.51","28.87"]},"cyrate":{"o":["2.68%","0.59%","-1.50%","-3.59%","-5.68%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.61","rise":"0","volumn":"55.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.03","rise":"1.37%","volumn":"37.99\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.10","rise":"1.60%","volumn":"40.75\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.43","rise":"2.68%","volumn":"40.16\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.39","rise":"-0.72%","volumn":"43.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.00","rise":"-5.26%","volumn":"66.62\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.31","rise":"-4.25%","volumn":"27.89\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.30","rise":"-4.28%","volumn":"23.89\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"-2.03%","volumn":"36.48\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.24","rise":"-4.48%","volumn":"43.37\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"-5.68%","volumn":"25.89\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.27","rise":"-4.38%","volumn":"40.24\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.45","rise":"-3.79%","volumn":"25.83\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-2.35%","volumn":"26.50\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.13","rise":"-1.57%","volumn":"27.41\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.66","rise":"0.16%","volumn":"36.88\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"-0.98%","volumn":"21.38\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.45","rise":"-0.52%","volumn":"21.60\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"1.86%","volumn":"26.93\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.44","rise":"-0.56%","volumn":"30.43\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["33.11","29.84","26.56","23.29","20.02"]},"cyrate":{"o":["35.09%","21.74%","8.38%","-4.97%","-18.32%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"24.51","rise":"0","volumn":"46.55\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"24.69","rise":"0.73%","volumn":"23.04\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"24.04","rise":"-1.92%","volumn":"17.69\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"24.44","rise":"-0.29%","volumn":"20.88\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"24.02","rise":"-2.00%","volumn":"15.62\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"24.79","rise":"1.14%","volumn":"28.16\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"24.87","rise":"1.47%","volumn":"16.21\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"24.68","rise":"0.69%","volumn":"18.82\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"25.18","rise":"2.73%","volumn":"27.02\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"25.46","rise":"3.88%","volumn":"33.75\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"26.07","rise":"6.36%","volumn":"36.70\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"24.99","rise":"1.96%","volumn":"28.76\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"24.93","rise":"1.71%","volumn":"27.97\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"24.76","rise":"1.02%","volumn":"15.53\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"24.62","rise":"0.45%","volumn":"18.87\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"25.33","rise":"3.35%","volumn":"23.68\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"24.87","rise":"1.47%","volumn":"18.04\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.94","rise":"1.75%","volumn":"13.90\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.93","rise":"1.71%","volumn":"29.64\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.48","rise":"-4.20%","volumn":"75.78\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.85","rise":"-2.69%","volumn":"39.79\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"23.82","rise":"-2.82%","volumn":"23.17\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.70","rise":"-3.30%","volumn":"18.32\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.28","rise":"-5.02%","volumn":"15.87\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"23.37","rise":"-4.65%","volumn":"22.69\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"23.70","rise":"-3.30%","volumn":"15.88\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"23.55","rise":"-3.92%","volumn":"13.89\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"23.81","rise":"-2.86%","volumn":"17.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.41","rise":"-4.49%","volumn":"16.80\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"23.95","rise":"-2.28%","volumn":"22.22\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"23.72","rise":"-3.22%","volumn":"13.51\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"23.87","rise":"-2.61%","volumn":"14.14\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.58","rise":"-3.79%","volumn":"13.31\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.40","rise":"-4.53%","volumn":"16.28\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.91","rise":"-2.45%","volumn":"20.76\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"24.87","rise":"1.47%","volumn":"31.22\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"25.13","rise":"2.53%","volumn":"30.04\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"25.53","rise":"4.16%","volumn":"35.87\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"25.23","rise":"2.94%","volumn":"32.73\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"25.44","rise":"3.79%","volumn":"17.77\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"25.57","rise":"4.32%","volumn":"16.39\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.90","rise":"5.67%","volumn":"28.46\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.61","rise":"4.49%","volumn":"22.64\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.35","rise":"3.43%","volumn":"10.43\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"25.57","rise":"4.32%","volumn":"13.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.21","rise":"2.86%","volumn":"19.53\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"25.88","rise":"5.59%","volumn":"20.23\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.71","rise":"4.90%","volumn":"15.43\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"24.88","rise":"1.51%","volumn":"35.87\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"24.39","rise":"-0.49%","volumn":"42.97\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"24.72","rise":"0.86%","volumn":"20.59\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"24.39","rise":"-0.49%","volumn":"18.83\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"24.30","rise":"-0.86%","volumn":"11.24\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"24.41","rise":"-0.41%","volumn":"18.69\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"24.58","rise":"0.29%","volumn":"16.53\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.31","rise":"3.26%","volumn":"32.53\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"24.98","rise":"1.92%","volumn":"18.71\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.09","rise":"2.37%","volumn":"10.40\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"24.40","rise":"-0.45%","volumn":"17.84\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"24.51","rise":"0.00%","volumn":"23.80\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.22","rise":"-1.18%","volumn":"17.61\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.13","rise":"-1.55%","volumn":"19.81\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.29","rise":"-0.90%","volumn":"13.57\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.83","rise":"-2.77%","volumn":"10.63\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"23.70","rise":"-3.30%","volumn":"9.00\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"24.38","rise":"-0.53%","volumn":"16.72\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"24.44","rise":"-0.29%","volumn":"14.17\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.97","rise":"5.96%","volumn":"55.24\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.75","rise":"5.06%","volumn":"26.13\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"25.69","rise":"4.81%","volumn":"30.67\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"25.88","rise":"5.59%","volumn":"23.44\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"26.34","rise":"7.47%","volumn":"26.28\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"26.23","rise":"7.02%","volumn":"34.53\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.25","rise":"7.10%","volumn":"13.79\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"25.94","rise":"5.83%","volumn":"21.03\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"25.82","rise":"5.34%","volumn":"10.76\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.54","rise":"4.20%","volumn":"12.49\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"25.55","rise":"4.24%","volumn":"13.09\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.00","rise":"6.08%","volumn":"18.91\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.24","rise":"7.06%","volumn":"22.77\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"26.03","rise":"6.20%","volumn":"11.06\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.08","rise":"6.41%","volumn":"11.76\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.39","rise":"7.67%","volumn":"34.88\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.16","rise":"6.73%","volumn":"26.04\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.08","rise":"6.41%","volumn":"13.31\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.28","rise":"7.22%","volumn":"13.74\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.07","rise":"6.36%","volumn":"9.09\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"25.78","rise":"5.18%","volumn":"14.17\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.51","rise":"4.08%","volumn":"20.88\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.77","rise":"5.14%","volumn":"19.31\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.56","rise":"4.28%","volumn":"14.30\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.38","rise":"3.55%","volumn":"13.78\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.11","rise":"2.45%","volumn":"14.03\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.42","rise":"3.71%","volumn":"25.76\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.71","rise":"4.90%","volumn":"19.41\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.97","rise":"1.88%","volumn":"19.43\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"25.31","rise":"3.26%","volumn":"14.93\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.31","rise":"3.26%","volumn":"13.39\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"25.44","rise":"3.79%","volumn":"30.00\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.51","rise":"4.08%","volumn":"22.58\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.18","rise":"2.73%","volumn":"20.12\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.99","rise":"1.96%","volumn":"15.26\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.06","rise":"2.24%","volumn":"20.32\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.78","rise":"1.10%","volumn":"15.00\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.85","rise":"1.39%","volumn":"13.50\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.89","rise":"1.55%","volumn":"14.03\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.00","rise":"2.00%","volumn":"14.16\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.70","rise":"0.78%","volumn":"27.92\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.02","rise":"-2.00%","volumn":"41.88\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.89","rise":"-2.53%","volumn":"21.59\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.78","rise":"-2.98%","volumn":"15.90\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.62","rise":"-3.63%","volumn":"10.63\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.47","rise":"-4.24%","volumn":"16.79\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.22","rise":"-5.26%","volumn":"32.00\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.14","rise":"-5.59%","volumn":"22.00\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.04","rise":"-6.00%","volumn":"15.14\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.83","rise":"-6.85%","volumn":"16.26\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"22.68","rise":"-7.47%","volumn":"21.97\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"22.86","rise":"-6.73%","volumn":"16.54\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"22.70","rise":"-7.38%","volumn":"15.07\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"22.72","rise":"-7.30%","volumn":"20.37\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"22.53","rise":"-8.08%","volumn":"28.19\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"22.76","rise":"-7.14%","volumn":"25.57\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"22.60","rise":"-7.79%","volumn":"16.04\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"22.74","rise":"-7.22%","volumn":"19.33\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.74","rise":"-7.22%","volumn":"19.36\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.49","rise":"-8.24%","volumn":"19.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"22.42","rise":"-8.53%","volumn":"9.73\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.68","rise":"-7.47%","volumn":"22.58\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.45","rise":"-8.40%","volumn":"12.93\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.13","rise":"-5.63%","volumn":"53.39\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.20","rise":"-5.34%","volumn":"21.12\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.16","rise":"-5.51%","volumn":"14.36\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.21","rise":"-1.22%","volumn":"51.62\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.40","rise":"-4.53%","volumn":"22.67\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.28","rise":"-5.02%","volumn":"14.53\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.04","rise":"-6.00%","volumn":"12.83\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"22.78","rise":"-7.06%","volumn":"13.49\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"22.13","rise":"-9.71%","volumn":"29.18\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"22.38","rise":"-8.69%","volumn":"15.43\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"21.92","rise":"-10.57%","volumn":"14.58\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.44","rise":"-8.45%","volumn":"22.49\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.00","rise":"-10.24%","volumn":"16.49\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"21.73","rise":"-11.34%","volumn":"12.47\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"21.85","rise":"-10.85%","volumn":"12.91\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.10","rise":"-9.83%","volumn":"17.82\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.10","rise":"-9.83%","volumn":"14.37\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"22.10","rise":"-9.83%","volumn":"16.25\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.45","rise":"-8.40%","volumn":"16.07\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"22.99","rise":"-6.20%","volumn":"23.20\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"23.12","rise":"-5.67%","volumn":"16.58\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"23.20","rise":"-5.34%","volumn":"24.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.87","rise":"-6.69%","volumn":"18.36\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.99","rise":"-6.20%","volumn":"14.54\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"22.85","rise":"-6.77%","volumn":"10.94\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"22.90","rise":"-6.57%","volumn":"13.92\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"22.85","rise":"-6.77%","volumn":"13.97\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"22.33","rise":"-8.89%","volumn":"12.66\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"22.39","rise":"-8.65%","volumn":"10.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"22.57","rise":"-7.92%","volumn":"11.53\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"22.09","rise":"-9.87%","volumn":"16.14\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"22.29","rise":"-9.06%","volumn":"14.74\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"22.24","rise":"-9.26%","volumn":"8.49\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.00","rise":"-10.24%","volumn":"10.78\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.10","rise":"-13.91%","volumn":"20.65\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.68","rise":"-15.63%","volumn":"33.16\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.91","rise":"-14.69%","volumn":"15.64\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.02","rise":"-18.32%","volumn":"17.47\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"20.13","rise":"-17.87%","volumn":"13.20\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"20.29","rise":"-17.22%","volumn":"13.94\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"20.59","rise":"-15.99%","volumn":"17.56\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"20.64","rise":"-15.79%","volumn":"12.10\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"20.75","rise":"-15.34%","volumn":"16.80\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"20.56","rise":"-16.12%","volumn":"16.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"20.57","rise":"-16.08%","volumn":"16.88\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"20.48","rise":"-16.44%","volumn":"12.32\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"20.88","rise":"-14.81%","volumn":"28.17\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"20.94","rise":"-14.57%","volumn":"20.15\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"21.27","rise":"-13.22%","volumn":"23.90\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.46","rise":"-12.44%","volumn":"24.75\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.80","rise":"-11.06%","volumn":"24.32\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"21.24","rise":"-13.34%","volumn":"32.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"21.38","rise":"-12.77%","volumn":"25.72\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"21.72","rise":"-11.38%","volumn":"25.52\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"21.92","rise":"-10.57%","volumn":"14.96\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-10.12%","volumn":"15.61\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"21.81","rise":"-11.02%","volumn":"16.69\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"21.99","rise":"-10.28%","volumn":"11.99\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"21.60","rise":"-11.87%","volumn":"21.61\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.69","rise":"-11.51%","volumn":"20.49\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.65","rise":"-7.59%","volumn":"37.49\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"23.15","rise":"-5.55%","volumn":"34.20\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"24.22","rise":"-1.18%","volumn":"44.10\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.64","rise":"0.53%","volumn":"38.65\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.39","rise":"3.59%","volumn":"44.96\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.35","rise":"3.43%","volumn":"24.56\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.44","rise":"3.79%","volumn":"25.18\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.64","rise":"0.53%","volumn":"33.63\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.47","rise":"-0.16%","volumn":"24.04\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"24.64","rise":"0.53%","volumn":"23.36\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.06","rise":"2.24%","volumn":"28.37\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"24.98","rise":"1.92%","volumn":"22.32\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.14","rise":"2.57%","volumn":"17.55\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.18","rise":"2.73%","volumn":"13.05\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.93","rise":"5.79%","volumn":"27.75\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.41","rise":"3.67%","volumn":"23.43\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.56","rise":"4.28%","volumn":"17.92\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.50","rise":"4.04%","volumn":"16.13\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"25.61","rise":"4.49%","volumn":"20.39\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.16","rise":"6.73%","volumn":"24.15\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.23","rise":"15.18%","volumn":"61.21\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.49","rise":"20.32%","volumn":"52.01\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.07","rise":"18.60%","volumn":"37.90\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.74","rise":"21.34%","volumn":"51.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.78","rise":"29.66%","volumn":"74.40\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.36","rise":"27.95%","volumn":"43.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"31.61","rise":"28.97%","volumn":"41.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.27","rise":"27.58%","volumn":"41.28\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.11","rise":"35.09%","volumn":"66.37\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.94","rise":"30.31%","volumn":"59.77\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.61","rise":"24.89%","volumn":"55.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.03","rise":"26.60%","volumn":"37.99\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.10","rise":"26.89%","volumn":"40.75\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.43","rise":"28.23%","volumn":"40.16\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.39","rise":"23.99%","volumn":"43.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.00","rise":"18.32%","volumn":"66.62\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"29.31","rise":"19.58%","volumn":"27.89\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.30","rise":"19.54%","volumn":"23.89\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.99","rise":"22.36%","volumn":"36.48\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.24","rise":"19.30%","volumn":"43.37\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"17.79%","volumn":"25.89\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.27","rise":"19.42%","volumn":"40.24\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.45","rise":"20.16%","volumn":"25.83\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"21.95%","volumn":"26.50\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.13","rise":"22.93%","volumn":"27.41\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.66","rise":"25.09%","volumn":"36.88\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.31","rise":"23.66%","volumn":"21.38\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.45","rise":"24.24%","volumn":"21.60\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"27.21%","volumn":"26.93\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.44","rise":"24.19%","volumn":"30.43\u4e07","time":"05\/16"}]}}}

30.44
0.00%
30.30
-0.48%
30.15
-0.95%
30.00
-1.43%
29.86
-1.91%

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

31.88
4.63%
31.39
3.01%
30.89
1.39%
30.40
-0.22%
29.91
-1.84%

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

31.43
2.68%
30.79
0.59%
30.15
-1.50%
29.51
-3.59%
28.87
-5.68%

2024/04/16
2024/05/16

33.11
35.09%
29.84
21.74%
26.56
8.38%
23.29
-4.97%
20.02
-18.32%

2023/05/19
2024/05/16

资讯
公告
股圈
研报

- 5月17日晚间利好消息一览（名单）
  4小时前
- 山东黄金股票分析报告-20240516收盘下跌2.37%
  18小时前
查看更多资讯

查看山东黄金更多内容

数据由九方智投提供

山东黄金29.74 0.67(2.30%)股票价格行情走势图东方财富网

提供山东黄金(600547)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及山东黄金(600547)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

山东黄金集团有限公司

山东黄金 ·生态矿业 Shandong Gold Ecological Mining 主持或参与制定《金矿石化学分析方法》《粗金》等各类标准 58项科技投入和研发支出年均增长 10%+ 公益事业累...

sd-gold.com

山东黄金

正在定位您的位置

取消

以下城市有相关地点，请选择：

上海市(8) 烟台市(71) 青岛市(28) 大连市(1) 淄博市(2) 深圳市(2)

为你推荐

360地图查看更多

山东黄金_最新资讯

资讯聚合

山东黄金(600547)个股资金流向查询个股行情同花顺财经

提供山东黄金(600547)五档盘口、逐笔交易等实时行情数据;汇总山东黄金(600547)基本资料及重大新闻、研究报告及行业资讯,解读山东黄金(600547)主力资金动向、财务...

同花顺个股频道 5月13日

山东黄金(01787)股票价格行情走势图东方财富网

提供山东黄金(01787)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及山东黄金(01787)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、...

东方财富网行情中心

山东黄金下跌2.04%,报29.82元/股财经头条

本文源自:金融界5月17日,山东黄金盘中下跌2.04%,截至09:50,报29.82元/股,成交1.47亿元,换手率0.14%,总市值133. ... 5月17日,山东黄金盘中下跌2.04%...

cj.sina.com.cn 昨天 09:55

山东黄金31.38(-1.26%) 公司公告新浪财经新浪网

新浪财经山东黄金(600547)行情中心,为您提供山东黄金(600547)公司公告信息数据查询. ... 山东黄金(600547.SH) -0.40 -1.26% 31.38 涨停:34.96 跌停:28.60 停牌 2024-04-09 14...

vip.stock.finance.sina.com.cn 5月10日

山东黄金(600547) 股票行情中心搜狐证券

山东黄金(600547)的实时行情,及时准确的提供山东黄金(600547)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供山...

搜狐股票

没有更多结果了~

意见反馈
页面反馈