数字政通_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐数字政通股吧格林美捷成股份数字认证楚天龙股票数字政通最新消息捿成股份股吧 300075数字政通股吧数字政通股票股吧数字政通股票

金融产品有风险，投资需谨慎。

数字政通(300075) 股票价格行情走势图东方财富网

提供数字政通(300075)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及数字政通(300075)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

数字政通[300075]

0.38（2.42%）

2024-05-20 15:00:00已收盘（北京时间）

今开
15.59
最高
16.19
市盈率

昨收
15.72
最低
15.51
总市值
100.00亿

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":["16.17","16.02","15.86","15.71","15.55"]},"cyrate":{"o":["2.86%","1.88%","0.89%","-0.10%","-1.08%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.59","rise":"-0.83%","volumn":"5882.00","time":"09:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.55","rise":"-1.08%","volumn":"2.09\u4e07","time":"09:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.58","rise":"-0.89%","volumn":"2.85\u4e07","time":"09:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.65","rise":"-0.45%","volumn":"3.30\u4e07","time":"09:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.64","rise":"-0.51%","volumn":"3.71\u4e07","time":"09:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.59","rise":"-0.83%","volumn":"4.47\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.61","rise":"-0.70%","volumn":"4.86\u4e07","time":"09:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.66","rise":"-0.38%","volumn":"5.34\u4e07","time":"09:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.59","rise":"-0.83%","volumn":"5.67\u4e07","time":"09:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.65","rise":"-0.45%","volumn":"6.09\u4e07","time":"09:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.67","rise":"-0.32%","volumn":"6.38\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.67","rise":"-0.32%","volumn":"6.55\u4e07","time":"09:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.72","rise":"0.00%","volumn":"6.79\u4e07","time":"09:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.78","rise":"0.38%","volumn":"7.08\u4e07","time":"09:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.75","rise":"0.19%","volumn":"7.51\u4e07","time":"09:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.74","rise":"0.13%","volumn":"7.66\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.72","rise":"0.00%","volumn":"7.81\u4e07","time":"09:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.75","rise":"0.19%","volumn":"8.06\u4e07","time":"09:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.72","rise":"0.00%","volumn":"8.26\u4e07","time":"09:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.69","rise":"-0.19%","volumn":"8.44\u4e07","time":"09:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.67","rise":"-0.32%","volumn":"8.63\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.72","rise":"0.00%","volumn":"8.78\u4e07","time":"09:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.74","rise":"0.13%","volumn":"9.06\u4e07","time":"09:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.73","rise":"0.06%","volumn":"9.25\u4e07","time":"09:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.72","rise":"0.00%","volumn":"9.37\u4e07","time":"09:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.76","rise":"0.25%","volumn":"9.82\u4e07","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.72","rise":"0.00%","volumn":"10.04\u4e07","time":"09:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.75","rise":"0.19%","volumn":"10.13\u4e07","time":"09:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.73","rise":"0.06%","volumn":"10.31\u4e07","time":"09:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.71","rise":"-0.06%","volumn":"10.45\u4e07","time":"09:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.68","rise":"-0.25%","volumn":"10.71\u4e07","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.69","rise":"-0.19%","volumn":"10.90\u4e07","time":"10:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.76","rise":"0.25%","volumn":"11.14\u4e07","time":"10:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"1.72%","volumn":"11.85\u4e07","time":"10:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"13.23\u4e07","time":"10:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"13.81\u4e07","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"1.78%","volumn":"14.29\u4e07","time":"10:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"1.72%","volumn":"14.57\u4e07","time":"10:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"14.80\u4e07","time":"10:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"15.05\u4e07","time":"10:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"1.72%","volumn":"15.26\u4e07","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"1.59%","volumn":"15.39\u4e07","time":"10:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"1.15%","volumn":"15.79\u4e07","time":"10:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"1.27%","volumn":"15.97\u4e07","time":"10:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"1.59%","volumn":"16.13\u4e07","time":"10:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.90","rise":"1.15%","volumn":"16.29\u4e07","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"1.46%","volumn":"16.41\u4e07","time":"10:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.98","rise":"1.65%","volumn":"16.54\u4e07","time":"10:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"16.66\u4e07","time":"10:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"16.84\u4e07","time":"10:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"1.34%","volumn":"16.95\u4e07","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"17.08\u4e07","time":"10:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"1.27%","volumn":"17.24\u4e07","time":"10:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"1.46%","volumn":"17.37\u4e07","time":"10:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"17.45\u4e07","time":"10:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"18.05\u4e07","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"18.67\u4e07","time":"10:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"18.91\u4e07","time":"10:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"19.15\u4e07","time":"10:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"1.84%","volumn":"19.38\u4e07","time":"10:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"19.54\u4e07","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"19.68\u4e07","time":"10:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"19.81\u4e07","time":"10:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"20.04\u4e07","time":"10:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"20.29\u4e07","time":"10:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"1.84%","volumn":"20.44\u4e07","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"20.59\u4e07","time":"10:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"1.78%","volumn":"20.73\u4e07","time":"10:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"1.59%","volumn":"20.78\u4e07","time":"10:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"1.27%","volumn":"20.94\u4e07","time":"10:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"21.09\u4e07","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"21.19\u4e07","time":"10:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"1.59%","volumn":"21.27\u4e07","time":"10:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"21.34\u4e07","time":"10:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"1.59%","volumn":"21.39\u4e07","time":"10:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"1.46%","volumn":"21.51\u4e07","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"1.34%","volumn":"21.57\u4e07","time":"10:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"21.62\u4e07","time":"10:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"1.72%","volumn":"21.71\u4e07","time":"10:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.97","rise":"1.59%","volumn":"21.78\u4e07","time":"10:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.96","rise":"1.53%","volumn":"21.82\u4e07","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"1.27%","volumn":"21.96\u4e07","time":"10:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.95","rise":"1.46%","volumn":"22.03\u4e07","time":"10:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"1.34%","volumn":"22.09\u4e07","time":"10:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"1.21%","volumn":"22.15\u4e07","time":"10:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"1.21%","volumn":"22.27\u4e07","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"1.21%","volumn":"22.34\u4e07","time":"10:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"1.27%","volumn":"22.38\u4e07","time":"10:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.92","rise":"1.27%","volumn":"22.41\u4e07","time":"10:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"1.21%","volumn":"22.44\u4e07","time":"10:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.93","rise":"1.34%","volumn":"22.66\u4e07","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"22.74\u4e07","time":"11:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.94","rise":"1.40%","volumn":"22.79\u4e07","time":"11:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"1.21%","volumn":"22.86\u4e07","time":"11:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.91","rise":"1.21%","volumn":"22.94\u4e07","time":"11:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"1.08%","volumn":"23.03\u4e07","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"1.08%","volumn":"23.16\u4e07","time":"11:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"0.70%","volumn":"23.63\u4e07","time":"11:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"0.83%","volumn":"23.71\u4e07","time":"11:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"0.89%","volumn":"23.83\u4e07","time":"11:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"0.83%","volumn":"23.88\u4e07","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"0.89%","volumn":"23.93\u4e07","time":"11:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"0.95%","volumn":"23.98\u4e07","time":"11:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"0.95%","volumn":"24.02\u4e07","time":"11:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"0.95%","volumn":"24.05\u4e07","time":"11:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"0.89%","volumn":"24.10\u4e07","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"0.76%","volumn":"24.17\u4e07","time":"11:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"0.76%","volumn":"24.21\u4e07","time":"11:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"0.89%","volumn":"24.32\u4e07","time":"11:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"0.89%","volumn":"24.35\u4e07","time":"11:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"0.83%","volumn":"24.38\u4e07","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"0.83%","volumn":"24.44\u4e07","time":"11:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.83","rise":"0.70%","volumn":"24.47\u4e07","time":"11:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.84","rise":"0.76%","volumn":"24.53\u4e07","time":"11:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.85","rise":"0.83%","volumn":"24.59\u4e07","time":"11:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"0.95%","volumn":"24.67\u4e07","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.86","rise":"0.89%","volumn":"24.71\u4e07","time":"11:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"1.08%","volumn":"24.75\u4e07","time":"11:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.89","rise":"1.08%","volumn":"24.80\u4e07","time":"11:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.88","rise":"1.02%","volumn":"24.85\u4e07","time":"11:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.87","rise":"0.95%","volumn":"24.89\u4e07","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"25.63\u4e07","time":"13:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"1.84%","volumn":"25.73\u4e07","time":"13:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.11","rise":"2.48%","volumn":"26.66\u4e07","time":"13:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"2.61%","volumn":"26.89\u4e07","time":"13:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"2.80%","volumn":"27.14\u4e07","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"2.54%","volumn":"27.50\u4e07","time":"13:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"2.80%","volumn":"27.78\u4e07","time":"13:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"2.74%","volumn":"27.94\u4e07","time":"13:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"28.22\u4e07","time":"13:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"28.49\u4e07","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"2.54%","volumn":"28.60\u4e07","time":"13:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"2.42%","volumn":"28.67\u4e07","time":"13:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"2.80%","volumn":"28.87\u4e07","time":"13:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"29.05\u4e07","time":"13:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"29.26\u4e07","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"29.41\u4e07","time":"13:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"2.80%","volumn":"29.53\u4e07","time":"13:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"29.63\u4e07","time":"13:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"2.67%","volumn":"29.69\u4e07","time":"13:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"2.54%","volumn":"29.75\u4e07","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"2.54%","volumn":"29.80\u4e07","time":"13:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"29.93\u4e07","time":"13:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"30.02\u4e07","time":"13:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"30.08\u4e07","time":"13:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"2.54%","volumn":"30.15\u4e07","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.11","rise":"2.48%","volumn":"30.21\u4e07","time":"13:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"2.67%","volumn":"30.28\u4e07","time":"13:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"2.86%","volumn":"30.41\u4e07","time":"13:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"2.80%","volumn":"30.56\u4e07","time":"13:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"2.42%","volumn":"30.62\u4e07","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"30.69\u4e07","time":"13:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"30.79\u4e07","time":"13:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"30.86\u4e07","time":"13:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"30.93\u4e07","time":"13:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"31.01\u4e07","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"31.08\u4e07","time":"13:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"31.16\u4e07","time":"13:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"31.25\u4e07","time":"13:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"1.84%","volumn":"31.32\u4e07","time":"13:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"31.35\u4e07","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"31.40\u4e07","time":"13:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"31.49\u4e07","time":"13:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"31.60\u4e07","time":"13:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"31.65\u4e07","time":"13:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"31.72\u4e07","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"31.75\u4e07","time":"13:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"31.80\u4e07","time":"13:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"31.84\u4e07","time":"13:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"31.88\u4e07","time":"13:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"1.84%","volumn":"32.02\u4e07","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"1.78%","volumn":"32.09\u4e07","time":"13:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.99","rise":"1.72%","volumn":"32.13\u4e07","time":"13:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"32.17\u4e07","time":"13:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"32.24\u4e07","time":"13:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"32.29\u4e07","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"32.34\u4e07","time":"13:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"32.37\u4e07","time":"13:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"32.42\u4e07","time":"13:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"32.44\u4e07","time":"13:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"32.47\u4e07","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"32.53\u4e07","time":"14:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"32.59\u4e07","time":"14:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"32.62\u4e07","time":"14:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"32.67\u4e07","time":"14:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"32.71\u4e07","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"32.79\u4e07","time":"14:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"32.84\u4e07","time":"14:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"32.97\u4e07","time":"14:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"33.01\u4e07","time":"14:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"33.06\u4e07","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"33.13\u4e07","time":"14:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"33.21\u4e07","time":"14:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"33.27\u4e07","time":"14:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"33.34\u4e07","time":"14:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"33.40\u4e07","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"33.45\u4e07","time":"14:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"33.49\u4e07","time":"14:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"33.56\u4e07","time":"14:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.03","rise":"1.97%","volumn":"33.67\u4e07","time":"14:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"1.78%","volumn":"33.74\u4e07","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.02","rise":"1.91%","volumn":"33.86\u4e07","time":"14:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.00","rise":"1.78%","volumn":"33.91\u4e07","time":"14:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.01","rise":"1.84%","volumn":"33.98\u4e07","time":"14:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"34.04\u4e07","time":"14:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"34.17\u4e07","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"34.25\u4e07","time":"14:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"34.30\u4e07","time":"14:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"34.34\u4e07","time":"14:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"34.40\u4e07","time":"14:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"34.43\u4e07","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"34.51\u4e07","time":"14:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"34.56\u4e07","time":"14:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"34.61\u4e07","time":"14:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.06","rise":"2.16%","volumn":"34.70\u4e07","time":"14:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"34.79\u4e07","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"34.85\u4e07","time":"14:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.04","rise":"2.04%","volumn":"34.94\u4e07","time":"14:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.05","rise":"2.10%","volumn":"35.00\u4e07","time":"14:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"35.17\u4e07","time":"14:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"35.24\u4e07","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"35.36\u4e07","time":"14:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"35.43\u4e07","time":"14:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"35.57\u4e07","time":"14:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"35.68\u4e07","time":"14:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"35.79\u4e07","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"35.88\u4e07","time":"14:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"36.06\u4e07","time":"14:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"36.19\u4e07","time":"14:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"36.28\u4e07","time":"14:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"36.43\u4e07","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"36.58\u4e07","time":"14:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"2.23%","volumn":"36.72\u4e07","time":"14:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"36.97\u4e07","time":"14:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"37.18\u4e07","time":"14:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"37.42\u4e07","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.08","rise":"2.29%","volumn":"37.73\u4e07","time":"14:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"2.42%","volumn":"38.08\u4e07","time":"14:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"38.08\u4e07","time":"14:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.09","rise":"2.35%","volumn":"38.08\u4e07","time":"14:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"2.42%","volumn":"38.48\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":["15.90","15.54","15.19","14.83","14.47"]},"cyrate":{"o":["8.53%","6.09%","3.65%","1.21%","-1.23%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.65","rise":"0","volumn":"1.47\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.63","rise":"-0.14%","volumn":"1.05\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.53","rise":"-0.82%","volumn":"10000.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.55","rise":"-0.68%","volumn":"6030.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.74","rise":"0.61%","volumn":"8300.00","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.75","rise":"0.68%","volumn":"5299.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.78","rise":"0.89%","volumn":"1945.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.79","rise":"0.96%","volumn":"2650.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.79","rise":"0.96%","volumn":"2454.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.80","rise":"1.02%","volumn":"1912.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.78","rise":"0.89%","volumn":"1392.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.73","rise":"0.55%","volumn":"1774.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.73","rise":"0.55%","volumn":"1762.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.73","rise":"0.55%","volumn":"1154.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.73","rise":"0.55%","volumn":"735.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.77","rise":"0.82%","volumn":"858.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.76","rise":"0.75%","volumn":"3132.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.72","rise":"0.48%","volumn":"1018.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.73","rise":"0.55%","volumn":"1560.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.71","rise":"0.41%","volumn":"758.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.69","rise":"0.27%","volumn":"1475.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.70","rise":"0.34%","volumn":"705.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.70","rise":"0.34%","volumn":"592.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.67","rise":"0.14%","volumn":"1559.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.69","rise":"0.27%","volumn":"843.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.70","rise":"0.34%","volumn":"846.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.61","rise":"-0.27%","volumn":"2726.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.58","rise":"-0.48%","volumn":"1320.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.60","rise":"-0.34%","volumn":"2544.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.63","rise":"-0.14%","volumn":"1821.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.67","rise":"0.14%","volumn":"1511.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.61","rise":"-0.27%","volumn":"1648.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.59","rise":"-0.41%","volumn":"2310.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.56","rise":"-0.61%","volumn":"1718.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.54","rise":"-0.75%","volumn":"2202.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.54","rise":"-0.75%","volumn":"3151.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.58","rise":"-0.48%","volumn":"1344.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.53","rise":"-0.82%","volumn":"1788.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.52","rise":"-0.89%","volumn":"1701.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.48","rise":"-1.16%","volumn":"4833.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.49","rise":"-1.09%","volumn":"4819.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.47","rise":"-1.23%","volumn":"1826.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.49","rise":"-1.09%","volumn":"2686.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.50","rise":"-1.02%","volumn":"2215.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.53","rise":"-0.82%","volumn":"4966.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.53","rise":"-0.82%","volumn":"5522.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.55","rise":"-0.68%","volumn":"4231.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.54","rise":"-0.75%","volumn":"3746.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"0.96%","volumn":"1.33\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"0.96%","volumn":"1.01\u4e07","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"3991.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.70","rise":"0.34%","volumn":"5353.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.70","rise":"0.34%","volumn":"3342.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.69","rise":"0.27%","volumn":"4454.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.66","rise":"0.07%","volumn":"2802.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.65","rise":"0.00%","volumn":"1530.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.68","rise":"0.20%","volumn":"2998.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"1877.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.72","rise":"0.48%","volumn":"1424.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.75","rise":"0.68%","volumn":"2069.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.74","rise":"0.61%","volumn":"1832.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.72","rise":"0.48%","volumn":"3800.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.76","rise":"0.75%","volumn":"618.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"1879.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"960.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"1530.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"1012.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.76","rise":"0.75%","volumn":"1149.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.78","rise":"0.89%","volumn":"1958.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"0.96%","volumn":"1126.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.81","rise":"1.09%","volumn":"5161.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.81","rise":"1.09%","volumn":"786.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.71","rise":"0.41%","volumn":"1916.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.71","rise":"0.41%","volumn":"1897.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.72","rise":"0.48%","volumn":"1779.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.71","rise":"0.41%","volumn":"609.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"0.55%","volumn":"2081.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.89","rise":"1.64%","volumn":"9244.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.95","rise":"2.05%","volumn":"1.21\u4e07","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.88","rise":"1.57%","volumn":"2499.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.93","rise":"1.91%","volumn":"4965.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.96","rise":"2.12%","volumn":"6697.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.06","rise":"2.80%","volumn":"1.14\u4e07","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.18","rise":"3.62%","volumn":"1.79\u4e07","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.23","rise":"3.96%","volumn":"9924.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.26","rise":"4.16%","volumn":"1.05\u4e07","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.19","rise":"3.69%","volumn":"7635.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.30","rise":"4.44%","volumn":"1.30\u4e07","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.30","rise":"4.44%","volumn":"6792.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.24","rise":"4.03%","volumn":"2973.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.24","rise":"4.03%","volumn":"3360.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.22","rise":"3.89%","volumn":"2482.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.26","rise":"4.16%","volumn":"4020.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.26","rise":"4.16%","volumn":"5250.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.29","rise":"4.37%","volumn":"8780.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.29","rise":"4.37%","volumn":"1.15\u4e07","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.92","rise":"1.84%","volumn":"2.85\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.00","rise":"2.39%","volumn":"7515.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.97","rise":"2.18%","volumn":"6314.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.05","rise":"2.73%","volumn":"6046.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.03","rise":"2.59%","volumn":"4103.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.00","rise":"2.39%","volumn":"5537.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.98","rise":"2.25%","volumn":"5945.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.99","rise":"2.32%","volumn":"4521.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.99","rise":"2.32%","volumn":"2591.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.93","rise":"1.91%","volumn":"3070.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.94","rise":"1.98%","volumn":"2933.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.95","rise":"2.05%","volumn":"3688.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.91","rise":"1.77%","volumn":"3696.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.93","rise":"1.91%","volumn":"2574.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.95","rise":"2.05%","volumn":"1476.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.01","rise":"2.46%","volumn":"1390.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.97","rise":"2.18%","volumn":"1405.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.95","rise":"2.05%","volumn":"772.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.97","rise":"2.18%","volumn":"1655.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.97","rise":"2.18%","volumn":"540.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.92","rise":"1.84%","volumn":"1286.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.94","rise":"1.98%","volumn":"446.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.96","rise":"2.12%","volumn":"614.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.97","rise":"2.18%","volumn":"710.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.00","rise":"2.39%","volumn":"1381.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.97","rise":"2.18%","volumn":"1047.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.95","rise":"2.05%","volumn":"1386.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.96","rise":"2.12%","volumn":"1227.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.94","rise":"1.98%","volumn":"1188.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.92","rise":"1.84%","volumn":"1913.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.90","rise":"1.71%","volumn":"3535.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.90","rise":"1.71%","volumn":"1388.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.89","rise":"1.64%","volumn":"1975.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.86","rise":"1.43%","volumn":"3341.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.87","rise":"1.50%","volumn":"2593.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.88","rise":"1.57%","volumn":"1901.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.88","rise":"1.57%","volumn":"3891.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.89","rise":"1.64%","volumn":"1340.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.88","rise":"1.57%","volumn":"824.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.88","rise":"1.57%","volumn":"1314.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.91","rise":"1.77%","volumn":"2546.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.91","rise":"1.77%","volumn":"1605.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.87","rise":"1.50%","volumn":"1470.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.87","rise":"1.50%","volumn":"1421.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.83","rise":"1.23%","volumn":"3665.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.80","rise":"1.02%","volumn":"6401.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.80","rise":"1.02%","volumn":"5776.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.81","rise":"1.09%","volumn":"4090.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.93","rise":"1.91%","volumn":"1.16\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.98","rise":"2.25%","volumn":"4718.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.95","rise":"2.05%","volumn":"4386.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.08","rise":"2.94%","volumn":"6592.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.04","rise":"2.66%","volumn":"5708.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.02","rise":"2.53%","volumn":"3098.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.93","rise":"1.91%","volumn":"3432.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.93","rise":"1.91%","volumn":"1723.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.98","rise":"2.25%","volumn":"1666.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.95","rise":"2.05%","volumn":"1338.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.94","rise":"1.98%","volumn":"1477.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.91","rise":"1.77%","volumn":"2970.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.88","rise":"1.57%","volumn":"2556.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.91","rise":"1.77%","volumn":"2394.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.92","rise":"1.84%","volumn":"1032.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.00","rise":"2.39%","volumn":"2713.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.99","rise":"2.32%","volumn":"3825.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.99","rise":"2.32%","volumn":"1644.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.98","rise":"2.25%","volumn":"1191.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.01","rise":"2.46%","volumn":"1431.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.02","rise":"2.53%","volumn":"1493.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.04","rise":"2.66%","volumn":"1444.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.03","rise":"2.59%","volumn":"431.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.04","rise":"2.66%","volumn":"1143.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.98","rise":"2.25%","volumn":"2309.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.96","rise":"2.12%","volumn":"1482.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.96","rise":"2.12%","volumn":"960.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.97","rise":"2.18%","volumn":"1490.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.00","rise":"2.39%","volumn":"944.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.99","rise":"2.32%","volumn":"1540.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.97","rise":"2.18%","volumn":"949.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.98","rise":"2.25%","volumn":"756.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.97","rise":"2.18%","volumn":"958.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.94","rise":"1.98%","volumn":"1249.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.94","rise":"1.98%","volumn":"798.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.93","rise":"1.91%","volumn":"1001.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.94","rise":"1.98%","volumn":"1587.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.92","rise":"1.84%","volumn":"709.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.93","rise":"1.91%","volumn":"1126.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.91","rise":"1.77%","volumn":"1998.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.90","rise":"1.71%","volumn":"2622.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.88","rise":"1.57%","volumn":"1919.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"1.16%","volumn":"3667.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"1.16%","volumn":"3341.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.80","rise":"1.02%","volumn":"3669.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"1.16%","volumn":"3081.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"1.16%","volumn":"3970.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"1.16%","volumn":"3999.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.33","rise":"4.64%","volumn":"6.79\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.48","rise":"5.67%","volumn":"3.25\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"4.17\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.61","rise":"6.55%","volumn":"2.41\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.75","rise":"7.51%","volumn":"2.66\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.78","rise":"7.71%","volumn":"1.99\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.88","rise":"8.40%","volumn":"2.81\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.90","rise":"8.53%","volumn":"2.11\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.88","rise":"8.40%","volumn":"1.36\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.76","rise":"7.58%","volumn":"1.19\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.78","rise":"7.71%","volumn":"7177.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"7.37%","volumn":"4145.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"8854.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"7.37%","volumn":"3966.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"7.10%","volumn":"3054.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"2438.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"3052.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"7.37%","volumn":"2891.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.71","rise":"7.24%","volumn":"2068.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"2321.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.77","rise":"7.65%","volumn":"2788.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.79","rise":"7.78%","volumn":"4356.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.75","rise":"7.51%","volumn":"6094.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.79","rise":"7.78%","volumn":"2416.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.76","rise":"7.58%","volumn":"3869.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.71","rise":"7.24%","volumn":"1984.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.68","rise":"7.03%","volumn":"2808.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"2711.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"1815.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.68","rise":"7.03%","volumn":"1869.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"1963.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"7.37%","volumn":"3407.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"2557.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.71","rise":"7.24%","volumn":"2318.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"2673.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"7.10%","volumn":"3636.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.68","rise":"7.03%","volumn":"2606.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.67","rise":"6.96%","volumn":"2438.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"7.10%","volumn":"3177.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.68","rise":"7.03%","volumn":"1704.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.69","rise":"7.10%","volumn":"3143.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.70","rise":"7.17%","volumn":"2933.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"7.37%","volumn":"5527.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.74","rise":"7.44%","volumn":"5335.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.73","rise":"7.37%","volumn":"6473.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"5736.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"1.25\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"7.30%","volumn":"1.05\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/17","2024\/05\/17"]},"cy":{"o":["15.89","15.38","14.86","14.35","13.83"]},"cyrate":{"o":["13.50%","9.82%","6.14%","2.46%","-1.21%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.00","rise":"0","volumn":"22.56\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.05","rise":"0.36%","volumn":"24.80\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"0.79%","volumn":"17.15\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.83","rise":"-1.21%","volumn":"12.18\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.91","rise":"-0.64%","volumn":"12.06\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.53","rise":"10.93%","volumn":"43.98\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.18","rise":"8.43%","volumn":"31.04\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.68","rise":"12.00%","volumn":"36.58\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"13.50%","volumn":"28.31\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.66","rise":"11.86%","volumn":"22.18\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.77","rise":"12.64%","volumn":"17.34\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.68","rise":"12.00%","volumn":"15.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.16","rise":"8.29%","volumn":"16.08\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.30","rise":"9.29%","volumn":"12.17\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.03","rise":"7.36%","volumn":"12.84\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.54","rise":"3.86%","volumn":"14.46\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.29","rise":"9.21%","volumn":"23.45\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.81","rise":"5.79%","volumn":"15.46\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"5.86%","volumn":"11.62\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"12.29%","volumn":"43.68\u4e07","time":"05\/17"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/22","2024\/05\/17"]},"cy":{"o":["23.96","20.68","17.41","14.13","10.86"]},"cyrate":{"o":["8.90%","-5.98%","-20.87%","-35.75%","-50.64%"]},"p":[{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"22.00","rise":"0","volumn":"23.86\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"22.18","rise":"0.80%","volumn":"29.38\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"22.28","rise":"1.29%","volumn":"27.58\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"21.32","rise":"-3.11%","volumn":"44.29\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.00","rise":"0.00%","volumn":"33.46\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.28","rise":"1.29%","volumn":"35.40\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.71","rise":"3.22%","volumn":"40.49\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"23.34","rise":"6.10%","volumn":"54.18\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"23.68","rise":"7.65%","volumn":"50.70\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"23.50","rise":"6.82%","volumn":"33.29\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"22.95","rise":"4.32%","volumn":"34.52\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"22.68","rise":"3.11%","volumn":"36.22\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"22.77","rise":"3.52%","volumn":"24.58\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"22.18","rise":"0.80%","volumn":"27.00\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.10","rise":"5.00%","volumn":"35.58\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"22.64","rise":"2.92%","volumn":"27.46\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"23.51","rise":"6.86%","volumn":"42.44\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.68","rise":"7.61%","volumn":"39.34\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.82","rise":"3.71%","volumn":"34.42\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.96","rise":"8.90%","volumn":"55.79\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"23.94","rise":"8.83%","volumn":"42.54\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.57","rise":"7.16%","volumn":"30.15\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"21.94","rise":"-0.27%","volumn":"38.83\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"20.10","rise":"-8.64%","volumn":"33.84\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"20.43","rise":"-7.16%","volumn":"16.72\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"20.07","rise":"-8.75%","volumn":"22.88\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"20.33","rise":"-7.58%","volumn":"18.04\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"20.69","rise":"-5.95%","volumn":"18.08\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"20.98","rise":"-4.66%","volumn":"21.57\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"20.96","rise":"-4.73%","volumn":"13.35\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.82","rise":"-5.38%","volumn":"18.27\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"20.55","rise":"-6.59%","volumn":"15.52\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"20.01","rise":"-9.05%","volumn":"15.31\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"20.03","rise":"-8.95%","volumn":"10.84\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.17","rise":"-8.32%","volumn":"11.61\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.84","rise":"-14.36%","volumn":"36.56\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.14","rise":"-13.00%","volumn":"18.82\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.89","rise":"-9.59%","volumn":"27.21\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.91","rise":"-9.50%","volumn":"16.59\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.48","rise":"-11.45%","volumn":"14.78\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.49","rise":"-11.41%","volumn":"10.47\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.10","rise":"-8.64%","volumn":"38.58\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"19.31","rise":"-12.23%","volumn":"21.44\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.18","rise":"-12.82%","volumn":"12.43\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.70","rise":"-10.45%","volumn":"19.01\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.21","rise":"-12.68%","volumn":"14.99\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"18.50","rise":"-15.91%","volumn":"24.10\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.72","rise":"-14.91%","volumn":"19.60\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.18","rise":"-12.82%","volumn":"18.76\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"19.62","rise":"-10.82%","volumn":"27.53\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"19.55","rise":"-11.14%","volumn":"14.66\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"19.62","rise":"-10.82%","volumn":"13.07\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.36","rise":"-7.45%","volumn":"36.65\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.24","rise":"-8.00%","volumn":"21.06\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"20.30","rise":"-7.73%","volumn":"18.79\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"19.94","rise":"-9.36%","volumn":"16.93\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.07","rise":"-8.77%","volumn":"12.54\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"19.38","rise":"-11.91%","volumn":"15.55\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"19.98","rise":"-9.18%","volumn":"17.48\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"19.59","rise":"-10.95%","volumn":"11.91\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.12","rise":"-13.09%","volumn":"11.48\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"19.73","rise":"-10.32%","volumn":"18.38\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"19.07","rise":"-13.32%","volumn":"16.43\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"19.22","rise":"-12.64%","volumn":"14.46\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"20.65","rise":"-6.14%","volumn":"50.87\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.27","rise":"-7.86%","volumn":"34.63\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.40","rise":"-7.27%","volumn":"33.31\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.99","rise":"-13.68%","volumn":"33.35\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"19.07","rise":"-13.32%","volumn":"24.25\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"20.20","rise":"-8.18%","volumn":"36.09\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"20.88","rise":"-5.09%","volumn":"46.12\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"20.28","rise":"-7.82%","volumn":"25.89\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"20.13","rise":"-8.50%","volumn":"19.59\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.42","rise":"-2.64%","volumn":"55.70\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-5.59%","volumn":"38.04\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"20.90","rise":"-5.00%","volumn":"27.45\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"20.92","rise":"-4.91%","volumn":"37.31\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"21.63","rise":"-1.68%","volumn":"50.26\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.65","rise":"-1.59%","volumn":"34.22\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"21.18","rise":"-3.73%","volumn":"25.76\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"20.35","rise":"-7.50%","volumn":"26.37\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"19.75","rise":"-10.23%","volumn":"20.46\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"19.95","rise":"-9.32%","volumn":"13.12\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"20.29","rise":"-7.77%","volumn":"19.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"19.93","rise":"-9.41%","volumn":"11.76\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"19.18","rise":"-12.82%","volumn":"16.50\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.77","rise":"-14.68%","volumn":"14.58\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"19.35","rise":"-12.05%","volumn":"16.32\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.33","rise":"-12.14%","volumn":"13.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.30","rise":"-12.27%","volumn":"11.66\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"19.07","rise":"-13.32%","volumn":"11.38\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.27","rise":"-12.41%","volumn":"10.89\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"19.54","rise":"-11.18%","volumn":"13.82\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.88","rise":"-9.64%","volumn":"17.11\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.63","rise":"-10.77%","volumn":"15.69\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.53","rise":"-11.23%","volumn":"10.77\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"18.72","rise":"-14.91%","volumn":"21.19\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.29","rise":"-16.86%","volumn":"16.98\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.54","rise":"-15.73%","volumn":"12.75\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.90","rise":"-18.64%","volumn":"19.22\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.79","rise":"-19.14%","volumn":"12.66\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"17.10","rise":"-22.27%","volumn":"15.73\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.46","rise":"-25.18%","volumn":"14.88\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.91","rise":"-23.14%","volumn":"14.81\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.35","rise":"-21.14%","volumn":"17.24\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.57","rise":"-20.14%","volumn":"14.26\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.31","rise":"-21.32%","volumn":"19.13\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.57","rise":"-20.14%","volumn":"16.08\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.44","rise":"-20.73%","volumn":"12.86\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.32","rise":"-21.27%","volumn":"9.36\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.27","rise":"-21.50%","volumn":"12.23\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"17.53","rise":"-20.32%","volumn":"12.01\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.95","rise":"-18.41%","volumn":"14.96\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.12","rise":"-17.64%","volumn":"14.74\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.11","rise":"-17.68%","volumn":"18.62\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.04","rise":"-18.00%","volumn":"13.97\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.92","rise":"-18.55%","volumn":"9.90\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"18.37","rise":"-16.50%","volumn":"19.07\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.73","rise":"-14.86%","volumn":"20.87\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"20.18","rise":"-8.27%","volumn":"64.91\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"19.95","rise":"-9.32%","volumn":"36.58\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.77","rise":"-10.14%","volumn":"23.57\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.76","rise":"-10.18%","volumn":"18.03\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"19.63","rise":"-10.77%","volumn":"21.09\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.52","rise":"-11.27%","volumn":"15.72\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"19.57","rise":"-11.05%","volumn":"12.94\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"18.82","rise":"-14.45%","volumn":"19.11\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.95","rise":"-13.86%","volumn":"12.27\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.97","rise":"-13.77%","volumn":"9.15\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"18.52","rise":"-15.82%","volumn":"8.70\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"18.45","rise":"-16.14%","volumn":"8.40\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.91","rise":"-14.05%","volumn":"12.84\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.23","rise":"-12.59%","volumn":"14.85\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.27","rise":"-16.95%","volumn":"15.84\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"18.13","rise":"-17.59%","volumn":"11.68\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"18.35","rise":"-16.59%","volumn":"10.93\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"18.90","rise":"-14.09%","volumn":"21.95\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.12","rise":"-13.09%","volumn":"19.87\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.38","rise":"-11.91%","volumn":"26.25\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.19","rise":"-12.77%","volumn":"13.79\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"18.90","rise":"-14.09%","volumn":"13.89\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"18.75","rise":"-14.77%","volumn":"9.15\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"18.41","rise":"-16.32%","volumn":"9.47\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"18.68","rise":"-15.09%","volumn":"9.19\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"17.88","rise":"-18.73%","volumn":"11.38\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"17.96","rise":"-18.36%","volumn":"11.30\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"17.40","rise":"-20.91%","volumn":"13.31\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"17.36","rise":"-21.09%","volumn":"5.09\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.95","rise":"-22.95%","volumn":"7.78\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"17.06","rise":"-22.45%","volumn":"6.89\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.34","rise":"-21.18%","volumn":"10.42\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.60","rise":"-20.00%","volumn":"9.72\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"-20.41%","volumn":"6.82\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.34","rise":"-21.18%","volumn":"6.89\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.62","rise":"-19.91%","volumn":"11.75\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.97","rise":"-22.86%","volumn":"9.06\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"16.68","rise":"-24.18%","volumn":"6.99\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.47","rise":"-25.14%","volumn":"9.18\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"15.54","rise":"-29.36%","volumn":"15.44\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.00","rise":"-27.27%","volumn":"12.25\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.61","rise":"-29.05%","volumn":"9.41\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"15.07","rise":"-31.50%","volumn":"20.72\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.04","rise":"-31.64%","volumn":"9.91\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.70","rise":"-33.18%","volumn":"7.64\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.75","rise":"-32.95%","volumn":"13.30\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.41","rise":"-34.50%","volumn":"8.17\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.43","rise":"-38.95%","volumn":"14.04\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.54","rise":"-38.45%","volumn":"15.00\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.80","rise":"-37.27%","volumn":"12.93\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.42","rise":"-34.45%","volumn":"15.96\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.60","rise":"-33.64%","volumn":"23.18\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.10","rise":"-35.91%","volumn":"14.10\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.67","rise":"-37.86%","volumn":"10.07\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.95","rise":"-41.14%","volumn":"14.90\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.78","rise":"-41.91%","volumn":"13.75\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.17","rise":"-44.68%","volumn":"19.11\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.86","rise":"-50.64%","volumn":"26.09\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.86","rise":"-46.09%","volumn":"20.52\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.23","rise":"-44.41%","volumn":"21.41\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.11","rise":"-40.41%","volumn":"19.38\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.60","rise":"-38.18%","volumn":"22.98\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.67","rise":"-37.86%","volumn":"17.20\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.60","rise":"-38.18%","volumn":"21.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.10","rise":"-35.91%","volumn":"22.74\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.55","rise":"-33.86%","volumn":"25.56\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.44","rise":"-34.36%","volumn":"23.44\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.06","rise":"-31.55%","volumn":"23.43\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.86","rise":"-37.00%","volumn":"34.37\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.60","rise":"-33.64%","volumn":"23.46\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.17","rise":"-31.05%","volumn":"25.96\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.05","rise":"-31.59%","volumn":"21.05\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.80","rise":"-32.73%","volumn":"19.23\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.70","rise":"-33.18%","volumn":"16.27\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.34","rise":"-34.82%","volumn":"19.06\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.54","rise":"-33.91%","volumn":"13.45\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.84","rise":"-32.55%","volumn":"13.91\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.97","rise":"-31.95%","volumn":"16.59\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.11","rise":"-31.32%","volumn":"25.45\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.88","rise":"-32.36%","volumn":"17.27\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.95","rise":"-32.05%","volumn":"12.43\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.25","rise":"-30.68%","volumn":"18.47\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.60","rise":"-29.09%","volumn":"36.26\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.61","rise":"-24.50%","volumn":"52.86\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.39","rise":"-25.50%","volumn":"37.73\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"-21.41%","volumn":"71.63\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.57","rise":"-24.68%","volumn":"43.24\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.89","rise":"-27.77%","volumn":"33.85\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.87","rise":"-32.41%","volumn":"29.03\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.49","rise":"-20.50%","volumn":"102.49\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.74","rise":"-23.91%","volumn":"64.71\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.00","rise":"-22.73%","volumn":"44.31\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.80","rise":"-23.64%","volumn":"40.69\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.58","rise":"-20.09%","volumn":"63.32\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.21","rise":"-26.32%","volumn":"44.00\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.23","rise":"-26.23%","volumn":"22.69\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.11","rise":"-26.77%","volumn":"30.15\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.76","rise":"-28.36%","volumn":"19.49\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.96","rise":"-36.55%","volumn":"47.31\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.08","rise":"-36.00%","volumn":"25.49\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.13","rise":"-40.32%","volumn":"22.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.00","rise":"-36.36%","volumn":"22.56\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.05","rise":"-36.14%","volumn":"24.80\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-35.86%","volumn":"17.15\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.83","rise":"-37.14%","volumn":"12.18\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.91","rise":"-36.77%","volumn":"12.06\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.53","rise":"-29.41%","volumn":"43.98\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.18","rise":"-31.00%","volumn":"31.04\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.68","rise":"-28.73%","volumn":"36.58\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"-27.77%","volumn":"28.31\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.66","rise":"-28.82%","volumn":"22.18\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.77","rise":"-28.32%","volumn":"17.34\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.68","rise":"-28.73%","volumn":"15.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.16","rise":"-31.09%","volumn":"16.08\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.30","rise":"-30.45%","volumn":"12.17\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.03","rise":"-31.68%","volumn":"12.84\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.54","rise":"-33.91%","volumn":"14.46\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.29","rise":"-30.50%","volumn":"23.45\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.81","rise":"-32.68%","volumn":"15.46\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.82","rise":"-32.64%","volumn":"11.62\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.72","rise":"-28.55%","volumn":"43.68\u4e07","time":"05\/17"}]}}}

16.17
2.86%
16.02
1.88%
15.86
0.89%
15.71
-0.10%
15.55
-1.08%

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

15.90
8.53%
15.54
6.09%
15.19
3.65%
14.83
1.21%
14.47
-1.23%

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

15.89
13.50%
15.38
9.82%
14.86
6.14%
14.35
2.46%
13.83
-1.21%

2024/04/17
2024/05/17

23.96
8.90%
20.68
-5.98%
17.41
-20.87%
14.13
-35.75%
10.86
-50.64%

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
  34分钟前
- 数字政通融资融券数据-05月17日
  5小时前
查看更多资讯

查看数字政通更多内容

数据由九方智投提供

北京数字政通科技股份有限公司

成立于2001年,2010年在深圳证券交易所上市(股票代码:300075)是北京市认证的高新技术企业和拥有多项自主知识产权的高科技软件企业。 31...

egova.com.cn

数字政通_最新资讯

资讯聚合

(300075)股吧数字政通怎么样分析讨论社区东方财富网

数字政通(300075)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 数字政通 (44.38万关注度...

mguba.eastmoney.com 3月4日

数字政通(SZ300075)股票股价股价行情财报数据报告

北京数字政通科技股份有限公司的主营业务是专业智慧城市应用软件的开发和销售,并提供技术支持和后续服务,为政府部门提供GIS、MIS、OA一体化的电子政务解决方案,并提...

雪球

数字政通_视频

数字政通(300075.SZ):可以预计今年会有很多结合数字孪生以及城市...

【联盟体验官】数字政通:家乡的守护者

中关村空间...

【数字政通】什么情况?你怎么看?

相信股道之...

数字政通公益课1.mov

数字政通公益课2.mov

数字政通：靠地下管道闻名全国，现与华为阿里合作，打造智慧城市未来新世界

视频聚合

数字政通(300075)千股千评个股专家点评(多日) 散户大家庭

数字政通(300075),今日净流进9580万元,市场排名第66位 ; ;近期的平均成本为17.39元。该股资金方面受到市场关注,多方势头较强。该公司运营状况尚可,多数机构认为该股长期...

qgqp.shdjt.com 5月7日

数字政通(300075)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 300075 数字政通 13.98 -7.17 -0.689 -1.982 -26.657 -5325 -2038 -3288 -417 5742 -13.80 -11.33 -11.5 -4.4 -7.1 -0.9 12.4 59 .62 -0.689 -1.998 -0.691 -1.999 0 ...

shdjt.com 5月7日

数字政通(300075) 股票行情,行情首页

中财网提供数字政通(300075)实时行情动态分析,全面报道数字政通(300075)基本资料及重大新闻、行业资讯,浏览数字政通(300075)财务数据、行情数据,公司公告,重大事件。...

中财网

没有更多结果了~

意见反馈
页面反馈