拓尔思_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐拓尔思股票掌阅科技 300130新国都 300229股票深城交股票拓尔思股吧东方财富拓尔思官网拓尔思直播拓尔思东方财富拓尔思股吧

金融产品有风险，投资需谨慎。

拓尔思[300229]

-0.42（-2.58%）

2024-05-20 15:00:00已收盘（北京时间）

今开
16.02
最高
16.23
市盈率

昨收
16.28
最低
15.42
总市值
126.13亿

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":["16.20","16.05","15.91","15.76","15.62"]},"cyrate":{"o":["-0.49%","-1.38%","-2.27%","-3.16%","-4.05%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"4752.00","time":"09:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.62","rise":"-4.05%","volumn":"2.64\u4e07","time":"09:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.65","rise":"-3.87%","volumn":"3.61\u4e07","time":"09:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.77","rise":"-3.13%","volumn":"4.46\u4e07","time":"09:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"5.13\u4e07","time":"09:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"-3.07%","volumn":"5.58\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"5.94\u4e07","time":"09:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"-2.27%","volumn":"6.40\u4e07","time":"09:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.80","rise":"-2.95%","volumn":"6.88\u4e07","time":"09:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"7.58\u4e07","time":"09:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"8.00\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"8.23\u4e07","time":"09:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"8.60\u4e07","time":"09:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.80","rise":"-2.95%","volumn":"8.89\u4e07","time":"09:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"9.31\u4e07","time":"09:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"9.46\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"-2.21%","volumn":"9.69\u4e07","time":"09:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"9.98\u4e07","time":"09:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"-1.97%","volumn":"10.27\u4e07","time":"09:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-2.46%","volumn":"10.47\u4e07","time":"09:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"10.82\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"-2.40%","volumn":"10.94\u4e07","time":"09:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"-2.09%","volumn":"11.08\u4e07","time":"09:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"11.23\u4e07","time":"09:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"11.40\u4e07","time":"09:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"-1.78%","volumn":"11.58\u4e07","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"11.74\u4e07","time":"09:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"11.93\u4e07","time":"09:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"12.09\u4e07","time":"09:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"-1.47%","volumn":"12.19\u4e07","time":"09:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"12.47\u4e07","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"12.62\u4e07","time":"10:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"12.78\u4e07","time":"10:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-0.86%","volumn":"13.00\u4e07","time":"10:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-0.86%","volumn":"13.23\u4e07","time":"10:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-0.98%","volumn":"13.34\u4e07","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.11","rise":"-1.04%","volumn":"13.51\u4e07","time":"10:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-0.86%","volumn":"13.57\u4e07","time":"10:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-0.68%","volumn":"13.69\u4e07","time":"10:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-0.49%","volumn":"13.98\u4e07","time":"10:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-0.61%","volumn":"14.17\u4e07","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.19","rise":"-0.55%","volumn":"14.27\u4e07","time":"10:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.19","rise":"-0.55%","volumn":"14.35\u4e07","time":"10:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-0.68%","volumn":"14.45\u4e07","time":"10:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.19","rise":"-0.55%","volumn":"14.62\u4e07","time":"10:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"-0.92%","volumn":"14.70\u4e07","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-0.74%","volumn":"14.81\u4e07","time":"10:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-0.74%","volumn":"14.90\u4e07","time":"10:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-0.61%","volumn":"14.97\u4e07","time":"10:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.19","rise":"-0.55%","volumn":"15.07\u4e07","time":"10:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-0.61%","volumn":"15.17\u4e07","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-0.86%","volumn":"15.26\u4e07","time":"10:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"-1.23%","volumn":"15.50\u4e07","time":"10:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-0.74%","volumn":"15.68\u4e07","time":"10:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-0.80%","volumn":"15.78\u4e07","time":"10:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-0.98%","volumn":"15.89\u4e07","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-1.11%","volumn":"15.93\u4e07","time":"10:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"-1.23%","volumn":"16.02\u4e07","time":"10:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"-1.17%","volumn":"16.10\u4e07","time":"10:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"16.26\u4e07","time":"10:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"-1.17%","volumn":"16.55\u4e07","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-0.98%","volumn":"16.67\u4e07","time":"10:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"-0.92%","volumn":"16.78\u4e07","time":"10:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-0.98%","volumn":"16.90\u4e07","time":"10:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"-1.23%","volumn":"17.02\u4e07","time":"10:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"-1.47%","volumn":"17.25\u4e07","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"-1.47%","volumn":"17.33\u4e07","time":"10:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"17.45\u4e07","time":"10:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"17.60\u4e07","time":"10:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"17.69\u4e07","time":"10:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"17.86\u4e07","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"-1.66%","volumn":"17.93\u4e07","time":"10:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"-1.66%","volumn":"18.03\u4e07","time":"10:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"18.14\u4e07","time":"10:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"18.18\u4e07","time":"10:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"18.23\u4e07","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"-1.47%","volumn":"18.27\u4e07","time":"10:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"-1.35%","volumn":"18.28\u4e07","time":"10:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"-1.17%","volumn":"18.34\u4e07","time":"10:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"-1.17%","volumn":"18.43\u4e07","time":"10:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-1.11%","volumn":"18.49\u4e07","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"-1.29%","volumn":"18.60\u4e07","time":"10:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"-1.29%","volumn":"18.64\u4e07","time":"10:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"18.71\u4e07","time":"10:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"18.78\u4e07","time":"10:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"-1.29%","volumn":"18.86\u4e07","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"-1.23%","volumn":"18.87\u4e07","time":"10:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"-1.29%","volumn":"18.89\u4e07","time":"10:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"-1.29%","volumn":"18.95\u4e07","time":"10:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"19.05\u4e07","time":"10:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"-1.66%","volumn":"19.14\u4e07","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"-1.47%","volumn":"19.18\u4e07","time":"11:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"19.21\u4e07","time":"11:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"19.27\u4e07","time":"11:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-1.60%","volumn":"19.29\u4e07","time":"11:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"-1.54%","volumn":"19.37\u4e07","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"-1.66%","volumn":"19.41\u4e07","time":"11:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"19.55\u4e07","time":"11:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"19.64\u4e07","time":"11:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"19.67\u4e07","time":"11:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"19.73\u4e07","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"19.75\u4e07","time":"11:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"19.77\u4e07","time":"11:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"19.81\u4e07","time":"11:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"19.93\u4e07","time":"11:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"-2.09%","volumn":"19.99\u4e07","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.06\u4e07","time":"11:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"-2.09%","volumn":"20.10\u4e07","time":"11:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.14\u4e07","time":"11:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.17\u4e07","time":"11:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.20\u4e07","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.21\u4e07","time":"11:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.23\u4e07","time":"11:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"-2.15%","volumn":"20.28\u4e07","time":"11:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"-2.15%","volumn":"20.30\u4e07","time":"11:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.33\u4e07","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.35\u4e07","time":"11:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"-1.97%","volumn":"20.36\u4e07","time":"11:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"20.40\u4e07","time":"11:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"-1.78%","volumn":"20.48\u4e07","time":"11:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"-1.97%","volumn":"20.52\u4e07","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"20.58\u4e07","time":"13:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"-1.97%","volumn":"20.64\u4e07","time":"13:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"20.67\u4e07","time":"13:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"-1.66%","volumn":"20.71\u4e07","time":"13:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"20.80\u4e07","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"20.83\u4e07","time":"13:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"-1.78%","volumn":"20.84\u4e07","time":"13:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"20.91\u4e07","time":"13:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"20.97\u4e07","time":"13:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"-1.72%","volumn":"21.05\u4e07","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"-1.84%","volumn":"21.10\u4e07","time":"13:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"-1.90%","volumn":"21.14\u4e07","time":"13:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"-2.09%","volumn":"21.19\u4e07","time":"13:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"-2.15%","volumn":"21.26\u4e07","time":"13:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"-2.27%","volumn":"21.32\u4e07","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"21.69\u4e07","time":"13:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"21.88\u4e07","time":"13:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"21.98\u4e07","time":"13:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"22.04\u4e07","time":"13:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"22.10\u4e07","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"22.17\u4e07","time":"13:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.80","rise":"-2.95%","volumn":"22.49\u4e07","time":"13:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"22.61\u4e07","time":"13:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-2.76%","volumn":"22.65\u4e07","time":"13:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-2.76%","volumn":"22.71\u4e07","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"22.74\u4e07","time":"13:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"22.80\u4e07","time":"13:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"23.01\u4e07","time":"13:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"23.07\u4e07","time":"13:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.81","rise":"-2.89%","volumn":"23.14\u4e07","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"-3.07%","volumn":"23.26\u4e07","time":"13:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"-3.07%","volumn":"23.54\u4e07","time":"13:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.77","rise":"-3.13%","volumn":"23.77\u4e07","time":"13:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"-3.07%","volumn":"23.91\u4e07","time":"13:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"24.01\u4e07","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.80","rise":"-2.95%","volumn":"24.16\u4e07","time":"13:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"24.27\u4e07","time":"13:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.77","rise":"-3.13%","volumn":"24.32\u4e07","time":"13:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.77","rise":"-3.13%","volumn":"24.42\u4e07","time":"13:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.76","rise":"-3.19%","volumn":"24.52\u4e07","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.77","rise":"-3.13%","volumn":"24.59\u4e07","time":"13:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"24.65\u4e07","time":"13:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"24.74\u4e07","time":"13:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.80","rise":"-2.95%","volumn":"24.77\u4e07","time":"13:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"24.82\u4e07","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.81","rise":"-2.89%","volumn":"24.87\u4e07","time":"13:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.79","rise":"-3.01%","volumn":"24.93\u4e07","time":"13:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"-3.07%","volumn":"24.97\u4e07","time":"13:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"-3.07%","volumn":"25.04\u4e07","time":"13:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.77","rise":"-3.13%","volumn":"25.18\u4e07","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.70","rise":"-3.56%","volumn":"25.63\u4e07","time":"13:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.71","rise":"-3.50%","volumn":"25.88\u4e07","time":"13:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.74","rise":"-3.32%","volumn":"26.02\u4e07","time":"13:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.75","rise":"-3.26%","volumn":"26.11\u4e07","time":"13:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.75","rise":"-3.26%","volumn":"26.16\u4e07","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"-2.52%","volumn":"26.44\u4e07","time":"13:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"26.61\u4e07","time":"13:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"26.68\u4e07","time":"13:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"-2.27%","volumn":"26.78\u4e07","time":"13:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"-2.21%","volumn":"26.90\u4e07","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"-2.40%","volumn":"26.97\u4e07","time":"14:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"27.22\u4e07","time":"14:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"-2.33%","volumn":"27.33\u4e07","time":"14:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"-2.15%","volumn":"27.43\u4e07","time":"14:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"-2.15%","volumn":"27.47\u4e07","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"-2.21%","volumn":"27.50\u4e07","time":"14:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"-2.21%","volumn":"27.55\u4e07","time":"14:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-2.46%","volumn":"27.60\u4e07","time":"14:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"-2.21%","volumn":"27.66\u4e07","time":"14:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"-2.21%","volumn":"27.68\u4e07","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"-2.15%","volumn":"27.77\u4e07","time":"14:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"-2.09%","volumn":"27.79\u4e07","time":"14:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"-2.03%","volumn":"27.94\u4e07","time":"14:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"-2.27%","volumn":"28.00\u4e07","time":"14:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"-2.40%","volumn":"28.04\u4e07","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"-2.33%","volumn":"28.08\u4e07","time":"14:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"-2.52%","volumn":"28.13\u4e07","time":"14:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-2.46%","volumn":"28.22\u4e07","time":"14:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"28.35\u4e07","time":"14:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"28.44\u4e07","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"28.48\u4e07","time":"14:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"28.56\u4e07","time":"14:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-2.76%","volumn":"28.66\u4e07","time":"14:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"28.72\u4e07","time":"14:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"28.74\u4e07","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"28.79\u4e07","time":"14:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"28.83\u4e07","time":"14:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"28.86\u4e07","time":"14:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"28.91\u4e07","time":"14:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"28.95\u4e07","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-2.46%","volumn":"29.01\u4e07","time":"14:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"-2.40%","volumn":"29.07\u4e07","time":"14:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"-2.40%","volumn":"29.14\u4e07","time":"14:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"-2.33%","volumn":"29.18\u4e07","time":"14:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"-2.40%","volumn":"29.24\u4e07","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"-2.52%","volumn":"29.29\u4e07","time":"14:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"-2.52%","volumn":"29.37\u4e07","time":"14:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-2.46%","volumn":"29.44\u4e07","time":"14:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"29.56\u4e07","time":"14:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"29.67\u4e07","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"29.84\u4e07","time":"14:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"29.87\u4e07","time":"14:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"-2.52%","volumn":"29.95\u4e07","time":"14:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"30.02\u4e07","time":"14:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"30.09\u4e07","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"30.33\u4e07","time":"14:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"30.44\u4e07","time":"14:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"-2.70%","volumn":"30.50\u4e07","time":"14:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-2.76%","volumn":"30.62\u4e07","time":"14:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-2.76%","volumn":"30.76\u4e07","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"30.89\u4e07","time":"14:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"-2.76%","volumn":"31.09\u4e07","time":"14:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"31.20\u4e07","time":"14:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.82","rise":"-2.83%","volumn":"31.32\u4e07","time":"14:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"-2.46%","volumn":"31.80\u4e07","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"-2.33%","volumn":"32.16\u4e07","time":"14:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"32.50\u4e07","time":"14:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"32.51\u4e07","time":"14:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"-2.64%","volumn":"32.51\u4e07","time":"14:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"-2.58%","volumn":"32.99\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["16.82","16.46","16.09","15.73","15.37"]},"cyrate":{"o":["8.31%","5.97%","3.64%","1.30%","-1.03%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.53","rise":"0","volumn":"2.32\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.56","rise":"0.19%","volumn":"9307.00","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.37","rise":"-1.03%","volumn":"1.34\u4e07","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.37","rise":"-1.03%","volumn":"9018.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.59","rise":"0.39%","volumn":"1.30\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.72","rise":"1.22%","volumn":"1.23\u4e07","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.76","rise":"1.48%","volumn":"9103.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.82","rise":"1.87%","volumn":"5597.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"1.80%","volumn":"6182.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.77","rise":"1.55%","volumn":"6317.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.78","rise":"1.61%","volumn":"2107.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.73","rise":"1.29%","volumn":"2992.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.71","rise":"1.16%","volumn":"2471.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.66","rise":"0.84%","volumn":"2037.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.70","rise":"1.09%","volumn":"1183.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.76","rise":"1.48%","volumn":"1158.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.72","rise":"1.22%","volumn":"1936.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.71","rise":"1.16%","volumn":"637.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.68","rise":"0.97%","volumn":"1749.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.70","rise":"1.09%","volumn":"568.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.72","rise":"1.22%","volumn":"1087.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.73","rise":"1.29%","volumn":"1068.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.70","rise":"1.09%","volumn":"900.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.70","rise":"1.09%","volumn":"778.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.69","rise":"1.03%","volumn":"1217.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.68","rise":"0.97%","volumn":"1174.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.63","rise":"0.64%","volumn":"2917.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.58","rise":"0.32%","volumn":"2879.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.60","rise":"0.45%","volumn":"2848.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.64","rise":"0.71%","volumn":"1657.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.67","rise":"0.90%","volumn":"1539.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.61","rise":"0.52%","volumn":"876.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.61","rise":"0.52%","volumn":"1393.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.58","rise":"0.32%","volumn":"1555.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.53","rise":"0.00%","volumn":"1776.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.55","rise":"0.13%","volumn":"3807.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.55","rise":"0.13%","volumn":"2305.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.53","rise":"0.00%","volumn":"2289.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.53","rise":"0.00%","volumn":"2075.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.52","rise":"-0.06%","volumn":"2204.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.51","rise":"-0.13%","volumn":"2148.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.45","rise":"-0.52%","volumn":"6161.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.43","rise":"-0.64%","volumn":"8517.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.46","rise":"-0.45%","volumn":"2253.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.48","rise":"-0.32%","volumn":"2562.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.46","rise":"-0.45%","volumn":"3588.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.51","rise":"-0.13%","volumn":"4200.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.55","rise":"0.13%","volumn":"4281.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.90","rise":"2.38%","volumn":"3.55\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"2.51%","volumn":"1.64\u4e07","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"2.64%","volumn":"2.69\u4e07","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.88","rise":"2.25%","volumn":"1.31\u4e07","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"2.77%","volumn":"1.01\u4e07","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.86","rise":"2.12%","volumn":"4509.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.89","rise":"2.32%","volumn":"6038.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.85","rise":"2.06%","volumn":"4128.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.83","rise":"1.93%","volumn":"3861.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.06","rise":"3.41%","volumn":"2.10\u4e07","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.02","rise":"3.16%","volumn":"7624.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.04","rise":"3.28%","volumn":"4474.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"2.77%","volumn":"3355.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"2.51%","volumn":"3839.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.97","rise":"2.83%","volumn":"2730.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"2.64%","volumn":"2976.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"2.51%","volumn":"2269.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"2.51%","volumn":"2888.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"2.77%","volumn":"2342.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.99","rise":"2.96%","volumn":"2780.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.09","rise":"3.61%","volumn":"1.05\u4e07","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.10","rise":"3.67%","volumn":"8304.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.10","rise":"3.67%","volumn":"3377.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.07","rise":"3.48%","volumn":"2202.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.07","rise":"3.48%","volumn":"5965.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.07","rise":"3.48%","volumn":"4937.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.20","rise":"4.31%","volumn":"1.95\u4e07","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.15","rise":"3.99%","volumn":"6980.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.14","rise":"3.93%","volumn":"3556.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.18","rise":"4.19%","volumn":"8550.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.16","rise":"4.06%","volumn":"4204.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.17","rise":"4.12%","volumn":"5729.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.11","rise":"3.73%","volumn":"5608.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.10","rise":"3.67%","volumn":"3138.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.13","rise":"3.86%","volumn":"4816.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.14","rise":"3.93%","volumn":"2152.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.18","rise":"4.19%","volumn":"9718.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.22","rise":"4.44%","volumn":"1.26\u4e07","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.16","rise":"4.06%","volumn":"8210.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.21","rise":"4.38%","volumn":"6451.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.20","rise":"4.31%","volumn":"3709.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.18","rise":"4.19%","volumn":"3834.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.20","rise":"4.31%","volumn":"5474.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.18","rise":"4.19%","volumn":"6362.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.18","rise":"4.19%","volumn":"9720.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.24","rise":"4.57%","volumn":"1.99\u4e07","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.27","rise":"4.76%","volumn":"2.10\u4e07","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.32","rise":"5.09%","volumn":"2.04\u4e07","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.42","rise":"5.73%","volumn":"4.23\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.33","rise":"5.15%","volumn":"3.11\u4e07","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.34","rise":"5.22%","volumn":"1.95\u4e07","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.31","rise":"5.02%","volumn":"8084.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"5.67%","volumn":"1.06\u4e07","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.34","rise":"5.22%","volumn":"8445.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.27","rise":"4.76%","volumn":"1.15\u4e07","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.17","rise":"4.12%","volumn":"1.41\u4e07","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.19","rise":"4.25%","volumn":"7182.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.22","rise":"4.44%","volumn":"5523.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.21","rise":"4.38%","volumn":"4069.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.16","rise":"4.06%","volumn":"6192.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.09","rise":"3.61%","volumn":"1.13\u4e07","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.08","rise":"3.54%","volumn":"1.04\u4e07","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.12","rise":"3.80%","volumn":"2992.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.10","rise":"3.67%","volumn":"3320.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.08","rise":"3.54%","volumn":"2130.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.10","rise":"3.67%","volumn":"1581.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.18","rise":"4.19%","volumn":"2211.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.14","rise":"3.93%","volumn":"1998.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.12","rise":"3.80%","volumn":"1737.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.12","rise":"3.80%","volumn":"2084.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.12","rise":"3.80%","volumn":"1614.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.17","rise":"4.12%","volumn":"816.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.30","rise":"4.96%","volumn":"7725.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.20","rise":"4.31%","volumn":"2009.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.17","rise":"4.12%","volumn":"915.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.16","rise":"4.06%","volumn":"2421.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.18","rise":"4.19%","volumn":"2539.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.18","rise":"4.19%","volumn":"2693.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.24","rise":"4.57%","volumn":"2281.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.18","rise":"4.19%","volumn":"3522.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.15","rise":"3.99%","volumn":"3186.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.11","rise":"3.73%","volumn":"4111.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.10","rise":"3.67%","volumn":"2247.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.08","rise":"3.54%","volumn":"3662.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.10","rise":"3.67%","volumn":"4885.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.09","rise":"3.61%","volumn":"989.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.11","rise":"3.73%","volumn":"2592.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.10","rise":"3.67%","volumn":"2340.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.15","rise":"3.99%","volumn":"3063.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.13","rise":"3.86%","volumn":"1396.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.12","rise":"3.80%","volumn":"1997.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.10","rise":"3.67%","volumn":"2667.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.11","rise":"3.73%","volumn":"4672.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.06","rise":"3.41%","volumn":"8146.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.09","rise":"3.61%","volumn":"1.27\u4e07","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.11","rise":"3.73%","volumn":"6634.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"6.37%","volumn":"3.13\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.40","rise":"5.60%","volumn":"2.44\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.45","rise":"5.92%","volumn":"1.39\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.49","rise":"6.18%","volumn":"1.09\u4e07","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.46","rise":"5.99%","volumn":"1.31\u4e07","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.34","rise":"5.22%","volumn":"1.28\u4e07","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.22","rise":"4.44%","volumn":"1.13\u4e07","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.30","rise":"4.96%","volumn":"8271.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.29","rise":"4.89%","volumn":"5494.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.26","rise":"4.70%","volumn":"4829.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.27","rise":"4.76%","volumn":"4754.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.22","rise":"4.44%","volumn":"4574.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.21","rise":"4.38%","volumn":"4317.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"4.64%","volumn":"3443.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.26","rise":"4.70%","volumn":"2293.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.29","rise":"4.89%","volumn":"2423.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"4.83%","volumn":"2529.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.32","rise":"5.09%","volumn":"5272.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.30","rise":"4.96%","volumn":"2961.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.30","rise":"4.96%","volumn":"2969.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.33","rise":"5.15%","volumn":"2292.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.33","rise":"5.15%","volumn":"1940.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.36","rise":"5.34%","volumn":"3697.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.38","rise":"5.47%","volumn":"3152.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.35","rise":"5.28%","volumn":"4901.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.34","rise":"5.22%","volumn":"2641.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"4.83%","volumn":"2382.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.30","rise":"4.96%","volumn":"2612.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.36","rise":"5.34%","volumn":"2659.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.45","rise":"5.92%","volumn":"1.27\u4e07","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.44","rise":"5.86%","volumn":"4631.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.45","rise":"5.92%","volumn":"5575.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.45","rise":"5.92%","volumn":"7109.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.56","rise":"6.63%","volumn":"1.65\u4e07","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"6.57%","volumn":"1.13\u4e07","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.46","rise":"5.99%","volumn":"6649.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.48","rise":"6.12%","volumn":"4178.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.53","rise":"6.44%","volumn":"4791.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.48","rise":"6.12%","volumn":"3833.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"6.37%","volumn":"7239.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.51","rise":"6.31%","volumn":"4481.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"6.37%","volumn":"9144.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.44","rise":"5.86%","volumn":"6626.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.44","rise":"5.86%","volumn":"8728.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.51","rise":"6.31%","volumn":"1.04\u4e07","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.54","rise":"6.50%","volumn":"1.33\u4e07","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"6.57%","volumn":"1.39\u4e07","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.63","rise":"7.08%","volumn":"2.76\u4e07","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.50","rise":"6.25%","volumn":"3.80\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.50","rise":"6.25%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.54","rise":"6.50%","volumn":"1.09\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.53","rise":"6.44%","volumn":"5250.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.52","rise":"6.37%","volumn":"6869.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.64","rise":"7.15%","volumn":"8857.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.64","rise":"7.15%","volumn":"7187.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.62","rise":"7.02%","volumn":"8240.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.67","rise":"7.34%","volumn":"5869.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.57","rise":"6.70%","volumn":"4189.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.65","rise":"7.21%","volumn":"3968.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.72","rise":"7.66%","volumn":"1.25\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.68","rise":"7.41%","volumn":"6761.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.70","rise":"7.53%","volumn":"4352.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.74","rise":"7.79%","volumn":"3074.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.80","rise":"8.18%","volumn":"1.02\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.80","rise":"8.18%","volumn":"6037.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.80","rise":"8.18%","volumn":"8142.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.82","rise":"8.31%","volumn":"3587.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.68","rise":"7.41%","volumn":"6607.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.60","rise":"6.89%","volumn":"6646.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.65","rise":"7.21%","volumn":"3926.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.63","rise":"7.08%","volumn":"3414.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.59","rise":"6.83%","volumn":"3323.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.56","rise":"6.63%","volumn":"6626.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.52","rise":"6.37%","volumn":"5338.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.49","rise":"6.18%","volumn":"9330.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.33","rise":"5.15%","volumn":"1.40\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.23","rise":"4.51%","volumn":"2.99\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.30","rise":"4.96%","volumn":"8860.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.26","rise":"4.70%","volumn":"6270.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.22","rise":"4.44%","volumn":"1.33\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.25","rise":"4.64%","volumn":"5716.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.26","rise":"4.70%","volumn":"4135.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"4.83%","volumn":"4982.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"4.89%","volumn":"2118.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"4.89%","volumn":"5445.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.33","rise":"5.15%","volumn":"4011.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.32","rise":"5.09%","volumn":"3846.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"4.83%","volumn":"3383.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.23","rise":"4.51%","volumn":"4071.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.23","rise":"4.51%","volumn":"6495.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.19","rise":"4.25%","volumn":"1.26\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.15","rise":"3.99%","volumn":"1.14\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.22","rise":"4.44%","volumn":"1.24\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.22","rise":"4.44%","volumn":"9891.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"4.89%","volumn":"1.11\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"4.83%","volumn":"1.11\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/17","2024\/05\/17"]},"cy":{"o":["16.63","15.85","15.08","14.30","13.53"]},"cyrate":{"o":["16.70%","11.26%","5.82%","0.39%","-5.05%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.25","rise":"0","volumn":"26.40\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.10","rise":"-1.05%","volumn":"22.09\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-3.72%","volumn":"18.42\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.53","rise":"-5.05%","volumn":"16.49\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.74","rise":"-3.58%","volumn":"15.10\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"0.70%","volumn":"22.44\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"14.10","rise":"-1.05%","volumn":"17.51\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.15","rise":"6.32%","volumn":"37.18\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.59","rise":"9.40%","volumn":"33.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.70","rise":"10.18%","volumn":"25.49\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.68","rise":"10.04%","volumn":"24.45\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.98","rise":"12.14%","volumn":"34.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.25","rise":"7.02%","volumn":"25.22\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"11.02%","volumn":"21.73\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"11.65%","volumn":"30.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.55","rise":"9.12%","volumn":"19.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.32","rise":"14.53%","volumn":"40.35\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.11","rise":"13.05%","volumn":"30.03\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.63","rise":"16.70%","volumn":"37.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"14.25%","volumn":"39.49\u4e07","time":"05\/17"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/22","2024\/05\/17"]},"cy":{"o":["33.08","27.32","21.57","15.81","10.06"]},"cyrate":{"o":["17.89%","-2.62%","-23.13%","-43.64%","-64.15%"]},"p":[{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"28.06","rise":"0","volumn":"97.90\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"26.96","rise":"-3.92%","volumn":"93.99\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.69","rise":"2.25%","volumn":"128.77\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.11","rise":"0.18%","volumn":"107.57\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"29.94","rise":"6.70%","volumn":"139.31\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"28.96","rise":"3.21%","volumn":"106.63\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"31.16","rise":"11.05%","volumn":"127.99\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"32.40","rise":"15.47%","volumn":"125.81\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"31.58","rise":"12.54%","volumn":"128.43\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"31.40","rise":"11.90%","volumn":"85.41\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"31.07","rise":"10.73%","volumn":"69.70\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.19","rise":"4.03%","volumn":"77.98\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"29.53","rise":"5.24%","volumn":"61.80\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.97","rise":"3.24%","volumn":"69.59\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"30.14","rise":"7.41%","volumn":"71.24\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.43","rise":"4.88%","volumn":"63.08\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.79","rise":"9.73%","volumn":"95.74\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"31.38","rise":"11.83%","volumn":"82.85\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.48","rise":"8.62%","volumn":"69.13\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"31.35","rise":"11.72%","volumn":"77.46\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"32.74","rise":"16.68%","volumn":"104.06\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.08","rise":"17.89%","volumn":"107.05\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"32.00","rise":"14.04%","volumn":"101.67\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"31.01","rise":"10.51%","volumn":"76.15\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.50","rise":"5.13%","volumn":"72.60\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.52","rise":"-5.49%","volumn":"85.23\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.54","rise":"-5.42%","volumn":"61.43\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.97","rise":"-7.45%","volumn":"82.07\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"26.07","rise":"-7.09%","volumn":"58.59\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"25.83","rise":"-7.95%","volumn":"47.25\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.90","rise":"-11.26%","volumn":"48.50\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.50","rise":"-9.12%","volumn":"47.92\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.58","rise":"-12.40%","volumn":"50.94\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.05","rise":"-14.29%","volumn":"31.72\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.76","rise":"-15.32%","volumn":"39.32\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"22.73","rise":"-19.00%","volumn":"47.14\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"23.34","rise":"-16.82%","volumn":"46.38\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.93","rise":"-11.15%","volumn":"80.53\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"24.71","rise":"-11.94%","volumn":"47.11\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.90","rise":"-14.83%","volumn":"32.47\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"23.85","rise":"-15.00%","volumn":"28.57\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"22.90","rise":"-18.39%","volumn":"33.79\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.79","rise":"-18.78%","volumn":"22.57\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.93","rise":"-18.28%","volumn":"24.06\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.40","rise":"-16.61%","volumn":"34.26\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.62","rise":"-19.39%","volumn":"26.93\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.13","rise":"-21.13%","volumn":"21.55\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.02","rise":"-21.53%","volumn":"21.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.21","rise":"-20.85%","volumn":"24.17\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"21.93","rise":"-21.85%","volumn":"25.92\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.10","rise":"-21.24%","volumn":"21.42\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"21.90","rise":"-21.95%","volumn":"19.89\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.57","rise":"-19.57%","volumn":"39.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.39","rise":"-16.64%","volumn":"51.59\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"21.46","rise":"-23.52%","volumn":"61.16\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"20.64","rise":"-26.44%","volumn":"45.50\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.78","rise":"-25.94%","volumn":"22.23\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.48","rise":"-27.01%","volumn":"20.90\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"21.22","rise":"-24.38%","volumn":"31.51\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"20.88","rise":"-25.59%","volumn":"18.88\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"20.10","rise":"-28.37%","volumn":"28.01\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"20.42","rise":"-27.23%","volumn":"24.47\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"19.63","rise":"-30.04%","volumn":"25.55\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"19.63","rise":"-30.04%","volumn":"20.48\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"20.69","rise":"-26.27%","volumn":"41.27\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.07","rise":"-28.47%","volumn":"29.62\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"19.71","rise":"-29.76%","volumn":"34.91\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.68","rise":"-33.43%","volumn":"39.09\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"18.97","rise":"-32.39%","volumn":"37.37\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"19.55","rise":"-30.33%","volumn":"39.00\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"20.52","rise":"-26.87%","volumn":"67.36\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"20.56","rise":"-26.73%","volumn":"67.29\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"20.11","rise":"-28.33%","volumn":"33.17\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"20.59","rise":"-26.62%","volumn":"33.75\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"20.02","rise":"-28.65%","volumn":"33.47\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"19.84","rise":"-29.29%","volumn":"25.06\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"19.41","rise":"-30.83%","volumn":"23.29\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.90","rise":"-32.64%","volumn":"24.87\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.50","rise":"-30.51%","volumn":"34.80\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"19.58","rise":"-30.22%","volumn":"22.72\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.61","rise":"-33.68%","volumn":"30.36\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"18.46","rise":"-34.21%","volumn":"18.76\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"18.02","rise":"-35.78%","volumn":"20.31\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"18.00","rise":"-35.85%","volumn":"16.34\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.44","rise":"-37.85%","volumn":"20.84\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.36","rise":"-38.13%","volumn":"15.97\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.26","rise":"-38.49%","volumn":"14.56\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.49","rise":"-34.11%","volumn":"50.45\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"18.42","rise":"-34.35%","volumn":"30.22\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.01","rise":"-32.25%","volumn":"50.99\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"19.36","rise":"-31.00%","volumn":"49.08\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.41","rise":"-30.83%","volumn":"29.65\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"19.17","rise":"-31.68%","volumn":"23.56\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.28","rise":"-31.29%","volumn":"29.58\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.52","rise":"-30.43%","volumn":"32.18\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.14","rise":"-31.79%","volumn":"22.57\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"18.72","rise":"-33.29%","volumn":"20.85\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.48","rise":"-34.14%","volumn":"16.78\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.20","rise":"-35.14%","volumn":"16.49\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.70","rise":"-36.92%","volumn":"19.46\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.55","rise":"-37.46%","volumn":"20.51\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.92","rise":"-39.70%","volumn":"19.61\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.06","rise":"-42.77%","volumn":"20.85\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.40","rise":"-41.55%","volumn":"22.25\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.67","rise":"-40.59%","volumn":"20.60\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.89","rise":"-39.81%","volumn":"21.95\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"16.56","rise":"-40.98%","volumn":"23.65\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"16.91","rise":"-39.74%","volumn":"20.24\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"16.08","rise":"-42.69%","volumn":"40.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.82","rise":"-43.62%","volumn":"20.09\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.89","rise":"-43.37%","volumn":"22.81\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.38","rise":"-41.63%","volumn":"27.07\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.09","rise":"-39.09%","volumn":"31.02\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.37","rise":"-38.10%","volumn":"29.37\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.80","rise":"-36.56%","volumn":"37.53\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.71","rise":"-36.89%","volumn":"25.62\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.25","rise":"-38.52%","volumn":"18.63\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.91","rise":"-36.17%","volumn":"33.20\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.36","rise":"-34.57%","volumn":"36.22\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.06","rise":"-35.64%","volumn":"27.95\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.98","rise":"-35.92%","volumn":"18.96\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"18.26","rise":"-34.93%","volumn":"43.82\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"18.33","rise":"-34.68%","volumn":"35.16\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.05","rise":"-35.67%","volumn":"25.80\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"18.17","rise":"-35.25%","volumn":"57.08\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.94","rise":"-36.07%","volumn":"33.56\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.14","rise":"-38.92%","volumn":"28.73\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.20","rise":"-38.70%","volumn":"18.55\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.12","rise":"-38.99%","volumn":"14.96\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.83","rise":"-40.02%","volumn":"16.34\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.53","rise":"-41.09%","volumn":"15.60\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.10","rise":"-35.50%","volumn":"49.43\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.87","rise":"-36.32%","volumn":"32.06\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.91","rise":"-39.74%","volumn":"25.76\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.04","rise":"-39.27%","volumn":"24.09\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"18.87","rise":"-32.75%","volumn":"99.20\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.28","rise":"-31.29%","volumn":"105.50\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.52","rise":"-30.43%","volumn":"71.37\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.97","rise":"-28.83%","volumn":"79.94\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.71","rise":"-29.76%","volumn":"113.41\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.12","rise":"-31.86%","volumn":"68.34\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.03","rise":"-32.18%","volumn":"43.28\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"18.53","rise":"-33.96%","volumn":"36.16\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"18.86","rise":"-32.79%","volumn":"32.95\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"17.82","rise":"-36.49%","volumn":"38.10\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"18.34","rise":"-34.64%","volumn":"43.30\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"17.09","rise":"-39.09%","volumn":"44.88\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"16.91","rise":"-39.74%","volumn":"23.84\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-42.59%","volumn":"29.31\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.02","rise":"-42.91%","volumn":"25.12\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.43","rise":"-41.45%","volumn":"29.55\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.86","rise":"-39.91%","volumn":"26.61\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.33","rise":"-41.80%","volumn":"22.62\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.01","rise":"-42.94%","volumn":"20.49\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.77","rise":"-43.80%","volumn":"14.71\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.22","rise":"-45.76%","volumn":"23.73\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.80","rise":"-47.26%","volumn":"14.78\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.78","rise":"-47.33%","volumn":"15.76\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.29","rise":"-49.07%","volumn":"15.72\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.06","rise":"-46.33%","volumn":"24.79\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.69","rise":"-47.65%","volumn":"15.70\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.57","rise":"-48.08%","volumn":"11.21\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.48","rise":"-48.40%","volumn":"13.47\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.19","rise":"-49.43%","volumn":"13.32\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.53","rise":"-48.22%","volumn":"26.51\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.10","rise":"-49.75%","volumn":"16.43\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.21","rise":"-52.92%","volumn":"21.65\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.74","rise":"-51.03%","volumn":"22.88\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.02","rise":"-50.04%","volumn":"22.00\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.51","rise":"-48.29%","volumn":"27.56\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.32","rise":"-48.97%","volumn":"24.07\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.42","rise":"-52.17%","volumn":"26.83\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.06","rise":"-53.46%","volumn":"16.18\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.95","rise":"-57.41%","volumn":"28.60\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.20","rise":"-56.52%","volumn":"24.67\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.55","rise":"-58.84%","volumn":"26.15\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.06","rise":"-64.15%","volumn":"36.63\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.81","rise":"-61.48%","volumn":"36.24\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"11.15","rise":"-60.26%","volumn":"35.54\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"11.88","rise":"-57.66%","volumn":"30.38\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.83","rise":"-50.71%","volumn":"66.38\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.83","rise":"-50.71%","volumn":"63.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.80","rise":"-50.82%","volumn":"55.99\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.73","rise":"-47.51%","volumn":"65.89\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"-46.54%","volumn":"58.14\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.78","rise":"-47.33%","volumn":"50.73\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.97","rise":"-43.09%","volumn":"72.32\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.29","rise":"-49.07%","volumn":"81.77\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.11","rise":"-46.15%","volumn":"48.85\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.04","rise":"-42.84%","volumn":"72.48\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.80","rise":"-40.13%","volumn":"77.89\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.10","rise":"-42.62%","volumn":"60.57\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.83","rise":"-43.59%","volumn":"39.29\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.37","rise":"-45.22%","volumn":"43.80\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.83","rise":"-43.59%","volumn":"32.70\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.91","rise":"-43.30%","volumn":"36.67\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.81","rise":"-43.66%","volumn":"32.35\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.09","rise":"-42.66%","volumn":"54.00\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.20","rise":"-42.27%","volumn":"47.13\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.19","rise":"-42.30%","volumn":"31.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.30","rise":"-38.35%","volumn":"70.69\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.29","rise":"-38.38%","volumn":"53.21\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.00","rise":"-32.29%","volumn":"108.08\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.13","rise":"-35.39%","volumn":"72.37\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.88","rise":"-36.28%","volumn":"62.23\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.64","rise":"-37.13%","volumn":"59.73\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.80","rise":"-40.13%","volumn":"50.30\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.43","rise":"-45.01%","volumn":"48.38\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.31","rise":"-41.87%","volumn":"44.33\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.91","rise":"-43.30%","volumn":"27.31\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.29","rise":"-41.95%","volumn":"24.53\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.56","rise":"-44.55%","volumn":"32.13\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"14.79","rise":"-47.29%","volumn":"27.59\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.32","rise":"-48.97%","volumn":"20.19\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.48","rise":"-48.40%","volumn":"17.18\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.88","rise":"-50.53%","volumn":"21.27\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.24","rise":"-45.69%","volumn":"58.39\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.76","rise":"-47.40%","volumn":"29.62\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.39","rise":"-48.72%","volumn":"26.44\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.25","rise":"-52.78%","volumn":"27.11\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.25","rise":"-49.22%","volumn":"26.40\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.10","rise":"-49.75%","volumn":"22.09\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-51.10%","volumn":"18.42\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.53","rise":"-51.78%","volumn":"16.49\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.74","rise":"-51.03%","volumn":"15.10\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.35","rise":"-48.86%","volumn":"22.44\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"14.10","rise":"-49.75%","volumn":"17.51\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.15","rise":"-46.01%","volumn":"37.18\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.59","rise":"-44.44%","volumn":"33.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.70","rise":"-44.05%","volumn":"25.49\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.68","rise":"-44.12%","volumn":"24.45\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.98","rise":"-43.05%","volumn":"34.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.25","rise":"-45.65%","volumn":"25.22\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"-43.62%","volumn":"21.73\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"-43.30%","volumn":"30.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.55","rise":"-44.58%","volumn":"19.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.32","rise":"-41.84%","volumn":"40.35\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.11","rise":"-42.59%","volumn":"30.03\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.63","rise":"-40.73%","volumn":"37.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"-41.98%","volumn":"39.49\u4e07","time":"05\/17"}]}}}

16.20
-0.49%
16.05
-1.38%
15.91
-2.27%
15.76
-3.16%
15.62
-4.05%

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

16.82
8.31%
16.46
5.97%
16.09
3.64%
15.73
1.30%
15.37
-1.03%

05/13
05/14
05/15
05/16
05/17

16.63
16.70%
15.85
11.26%
15.08
5.82%
14.30
0.39%
13.53
-5.05%

2024/04/17
2024/05/17

33.08
17.89%
27.32
-2.62%
21.57
-23.13%
15.81
-43.64%
10.06
-64.15%

2023/05/22
2024/05/17

资讯
公告
股圈
研报

- 收评：沪指再创年内新高周期股集体大涨
  51分钟前
- 拓尔思融资融券数据-05月17日
  5小时前
查看更多资讯

查看拓尔思更多内容

数据由九方智投提供

拓尔思

简介：北京拓尔思信息技术股份有限公司是国家规划布局内重点软件企业，注册资本4.65亿元，2011年在深圳证券交易所...

360百科

拓尔思15.63 0.66(-4.05%)股票价格行情走势图东方财富网

提供拓尔思(300229)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及拓尔思(300229)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心

(300229)股吧拓尔思怎么样分析讨论社区东方财富网

拓尔思(300229)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 拓尔思 (43.99万关注度) 官方...

mguba.eastmoney.com 3月4日

拓尔思信息技术股份有限公司

《白皮书》基于拓尔思数据要素业务的实践,从我国数据要素市场发展背景到拓尔思数据要素业务发展历程、业务目标、商业模式、业务体系、数据资产、数据和云服务、市场...

trs.com.cn

拓尔思_最新资讯

资讯聚合

拓尔思_视频

2017拓尔思宣传片.mp4

拓尔思大数据分析项目-答辩

拓尔思智能

拓尔思:洗盘还是出货,能抄底了?

账号已注销...

每天了解一家上市公司609期:拓尔思

2020年11月02日拓尔思公司股票情况

股价播报员...

拓尔思 【午后涨10%➕】

股市-目标...

视频聚合

拓尔思(300229)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 300229 拓尔思 14.45 -9.52 -1.484 -2.734 -32.817 -18280 -11514 -6766 4273 14006 -18.48 -13.39 -15.4 -9.7 -5.7 3.6 11.8 71 .64 -1.485 -2.737 -1.486 -2.741 ...

shdjt.com 5月12日

拓尔思(300229)资金流向数据中心

拓尔思(300229)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比净额净占比净额净占比净额 ...

东方财富网

拓尔思(SZ300229)股票股价股价行情财报数据报告

拓尔思信息技术股份有限公司主要业务是向各级党政机关和各类企事业单位等机构客户提供由公司自主研发的人工智能和大数据工具软件平台、相关行业应用系统和解决方案...

雪球

没有更多结果了~

意见反馈
页面反馈