晶方科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐雅克科技深南电路紫光股份盛新锂能奥普光电时空科技光迅科技贵绳股份歌尔股份紫光股份股吧

金融产品有风险，投资需谨慎。

晶方科技[603005]

0.42（2.41%）

2024-05-17 15:00:00已收盘（北京时间）

今开
17.24
最高
18.07
市盈率

昨收
17.40
最低
17.18
总市值
116.30亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["17.96","17.77","17.58","17.39","17.20"]},"cyrate":{"o":["3.22%","2.13%","1.03%","-0.06%","-1.15%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.24","rise":"-0.92%","volumn":"1681.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.29","rise":"-0.63%","volumn":"8675.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"1.12\u4e07","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.29","rise":"-0.63%","volumn":"1.34\u4e07","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"-0.75%","volumn":"1.47\u4e07","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.86%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"-1.15%","volumn":"1.82\u4e07","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.86%","volumn":"2.11\u4e07","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"-0.86%","volumn":"2.26\u4e07","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"-0.98%","volumn":"2.41\u4e07","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.24","rise":"-0.92%","volumn":"2.55\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.21","rise":"-1.09%","volumn":"2.69\u4e07","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"-1.15%","volumn":"2.86\u4e07","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.24","rise":"-0.92%","volumn":"2.96\u4e07","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"-0.80%","volumn":"3.11\u4e07","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"-0.46%","volumn":"3.19\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.34","rise":"-0.34%","volumn":"3.28\u4e07","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.30","rise":"-0.57%","volumn":"3.35\u4e07","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"3.44\u4e07","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.34","rise":"-0.34%","volumn":"3.50\u4e07","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"3.55\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.11%","volumn":"3.72\u4e07","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"3.85\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"4.03\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.11%","volumn":"4.17\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"4.47\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"4.52\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.47","rise":"0.40%","volumn":"4.65\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.45","rise":"0.29%","volumn":"4.71\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"4.77\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.49","rise":"0.52%","volumn":"4.92\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.48","rise":"0.46%","volumn":"5.08\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.49","rise":"0.52%","volumn":"5.17\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"5.21\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"5.37\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"0.06%","volumn":"5.43\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"5.54\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"5.59\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"5.66\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"0.06%","volumn":"5.73\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"5.79\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.11%","volumn":"5.86\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"5.94\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"5.99\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"6.01\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"6.06\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.47","rise":"0.40%","volumn":"6.15\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"6.19\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"6.25\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"6.31\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"6.37\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"6.44\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"6.55\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"6.61\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"6.66\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"0.06%","volumn":"6.68\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"0.00%","volumn":"6.70\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"6.82\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"6.85\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"6.88\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"6.90\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"7.02\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.09\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"7.12\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"7.16\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.19\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"7.24\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"7.27\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"7.28\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"7.30\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"7.37\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.39\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"7.41\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.45\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"7.58\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.66\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"7.70\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"7.71\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"7.73\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"7.75\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.37","rise":"-0.17%","volumn":"7.76\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"7.78\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.82\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"7.85\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.87\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.36","rise":"-0.23%","volumn":"7.90\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"-0.29%","volumn":"7.95\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.34","rise":"-0.34%","volumn":"7.96\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.39","rise":"-0.06%","volumn":"8.02\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"8.03\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"-0.11%","volumn":"8.04\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"0.06%","volumn":"8.10\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.11%","volumn":"8.13\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"8.22\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.45","rise":"0.29%","volumn":"8.28\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.45","rise":"0.29%","volumn":"8.32\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.48","rise":"0.46%","volumn":"8.45\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.45","rise":"0.29%","volumn":"8.61\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"8.64\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"8.76\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"8.86\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.47","rise":"0.40%","volumn":"8.88\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"8.93\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"8.95\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.11%","volumn":"9.00\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"0.06%","volumn":"9.03\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"9.09\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"9.13\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"9.21\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.47","rise":"0.40%","volumn":"9.24\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"9.29\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"9.31\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"9.32\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"0.06%","volumn":"9.36\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.42","rise":"0.11%","volumn":"9.42\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"9.53\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"0.34%","volumn":"9.55\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.45","rise":"0.29%","volumn":"9.58\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"9.60\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"0.23%","volumn":"9.63\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.43","rise":"0.17%","volumn":"9.65\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"1.49%","volumn":"10.70\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.96","rise":"3.22%","volumn":"12.06\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.89","rise":"2.82%","volumn":"12.99\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.85","rise":"2.59%","volumn":"13.56\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.79","rise":"2.24%","volumn":"13.84\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.76","rise":"2.07%","volumn":"13.97\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.70","rise":"1.72%","volumn":"14.18\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"14.35\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"1.55%","volumn":"14.45\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.63","rise":"1.32%","volumn":"14.62\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.63","rise":"1.32%","volumn":"14.73\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.57","rise":"0.98%","volumn":"14.86\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"1.21%","volumn":"15.01\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"15.13\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"15.20\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"0.86%","volumn":"15.34\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.57","rise":"0.98%","volumn":"15.39\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.57","rise":"0.98%","volumn":"15.53\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"1.03%","volumn":"15.56\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"1.03%","volumn":"15.66\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"1.21%","volumn":"15.72\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"15.78\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"15.82\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"1.21%","volumn":"15.85\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"15.89\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"15.93\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"15.95\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"16.00\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"16.03\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"16.06\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"16.08\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"16.11\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"16.13\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"16.23\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.62","rise":"1.26%","volumn":"16.31\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.62","rise":"1.26%","volumn":"16.34\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"16.38\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.63","rise":"1.32%","volumn":"16.44\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"16.46\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"1.55%","volumn":"16.58\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"16.63\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.70","rise":"1.72%","volumn":"16.75\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"16.82\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"16.90\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.70","rise":"1.72%","volumn":"16.99\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"17.09\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.20\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"1.55%","volumn":"17.23\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"17.29\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.34\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.36\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.40\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"17.50\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"17.56\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"17.62\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.63\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"17.68\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.71\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"17.72\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"17.74\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"17.81\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"17.84\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"17.86\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"1.49%","volumn":"17.88\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"17.92\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"17.94\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"17.97\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"17.99\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"18.02\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"18.05\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"18.06\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"18.07\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"18.09\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"18.12\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"1.21%","volumn":"18.17\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"18.25\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"1.09%","volumn":"18.29\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"1.21%","volumn":"18.31\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"1.15%","volumn":"18.35\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.63","rise":"1.32%","volumn":"18.39\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"18.44\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"1.38%","volumn":"18.48\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"1.49%","volumn":"18.54\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"1.49%","volumn":"18.58\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"18.63\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"18.65\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"1.55%","volumn":"18.69\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"1.55%","volumn":"18.73\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"1.55%","volumn":"18.77\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"18.84\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"1.44%","volumn":"18.88\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"1.49%","volumn":"18.91\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"18.94\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"19.00\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"19.09\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"19.14\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"1.61%","volumn":"19.21\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"19.30\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"1.67%","volumn":"19.36\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"19.47\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.75","rise":"2.01%","volumn":"19.63\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.73","rise":"1.90%","volumn":"19.71\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.75","rise":"2.01%","volumn":"19.87\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.73","rise":"1.90%","volumn":"19.97\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"20.05\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"20.16\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"20.23\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.71","rise":"1.78%","volumn":"20.29\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.72","rise":"1.84%","volumn":"20.40\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.73","rise":"1.90%","volumn":"20.48\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.73","rise":"1.90%","volumn":"20.57\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.75","rise":"2.01%","volumn":"20.74\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.75","rise":"2.01%","volumn":"20.96\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.76","rise":"2.07%","volumn":"21.12\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.77","rise":"2.13%","volumn":"21.31\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.80","rise":"2.30%","volumn":"21.73\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.81","rise":"2.36%","volumn":"22.05\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.81","rise":"2.36%","volumn":"22.06\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.81","rise":"2.36%","volumn":"22.06\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.82","rise":"2.41%","volumn":"22.54\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/10","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["18.89","18.51","18.13","17.75","17.37"]},"cyrate":{"o":["1.94%","-0.11%","-2.16%","-4.21%","-6.26%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.53","rise":"0","volumn":"4.25\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.28","rise":"-1.35%","volumn":"3.78\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.89","rise":"1.94%","volumn":"6.18\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.70","rise":"0.92%","volumn":"3.05\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.47","rise":"-0.32%","volumn":"1.71\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.41","rise":"-0.65%","volumn":"1.21\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.43","rise":"-0.54%","volumn":"1.53\u4e07","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.25","rise":"-1.51%","volumn":"1.00\u4e07","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.27","rise":"-1.40%","volumn":"9096.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.29","rise":"-1.30%","volumn":"9084.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.20","rise":"-1.78%","volumn":"7989.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.23","rise":"-1.62%","volumn":"4960.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.12","rise":"-2.21%","volumn":"6503.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.13","rise":"-2.16%","volumn":"3229.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.12","rise":"-2.21%","volumn":"4257.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.18","rise":"-1.89%","volumn":"6197.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.12","rise":"-2.21%","volumn":"4359.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.12","rise":"-2.21%","volumn":"2773.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.11","rise":"-2.27%","volumn":"4248.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.04","rise":"-2.64%","volumn":"4197.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.12","rise":"-2.21%","volumn":"3134.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.07","rise":"-2.48%","volumn":"3437.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.09","rise":"-2.37%","volumn":"2751.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.03","rise":"-2.70%","volumn":"3781.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.02","rise":"-2.75%","volumn":"5801.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.07","rise":"-2.48%","volumn":"5209.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.06","rise":"-2.54%","volumn":"4362.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.02","rise":"-2.75%","volumn":"2588.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.00","rise":"-2.86%","volumn":"5837.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.98","rise":"-2.97%","volumn":"4666.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.92","rise":"-3.29%","volumn":"4178.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.93","rise":"-3.24%","volumn":"4377.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.91","rise":"-3.35%","volumn":"3637.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.90","rise":"-3.40%","volumn":"4010.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.88","rise":"-3.51%","volumn":"6293.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.86","rise":"-3.62%","volumn":"3843.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.99","rise":"-2.91%","volumn":"8607.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.92","rise":"-3.29%","volumn":"3727.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.98","rise":"-2.97%","volumn":"3664.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.99","rise":"-2.91%","volumn":"3124.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.96","rise":"-3.08%","volumn":"3972.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.98","rise":"-2.97%","volumn":"2954.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.00","rise":"-2.86%","volumn":"4522.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.98","rise":"-2.97%","volumn":"4008.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.94","rise":"-3.18%","volumn":"4042.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.94","rise":"-3.18%","volumn":"6514.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.94","rise":"-3.18%","volumn":"7957.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.95","rise":"-3.13%","volumn":"7798.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.61","rise":"-4.96%","volumn":"3.82\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.65","rise":"-4.75%","volumn":"1.69\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.59","rise":"-5.07%","volumn":"9749.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.52","rise":"-5.45%","volumn":"9736.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.77","rise":"-4.10%","volumn":"9382.00","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.81","rise":"-3.89%","volumn":"9302.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.75","rise":"-4.21%","volumn":"5750.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.80","rise":"-3.94%","volumn":"3557.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.89","rise":"-3.45%","volumn":"5765.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.90","rise":"-3.40%","volumn":"6782.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.86","rise":"-3.62%","volumn":"2764.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.79","rise":"-3.99%","volumn":"3891.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.87","rise":"-3.56%","volumn":"2553.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.80","rise":"-3.94%","volumn":"2532.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.75","rise":"-4.21%","volumn":"2810.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.83","rise":"-3.78%","volumn":"1460.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.79","rise":"-3.99%","volumn":"2843.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.80","rise":"-3.94%","volumn":"1329.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.75","rise":"-4.21%","volumn":"2674.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.73","rise":"-4.32%","volumn":"1309.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.72","rise":"-4.37%","volumn":"1673.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.68","rise":"-4.59%","volumn":"1872.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.69","rise":"-4.53%","volumn":"1461.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.68","rise":"-4.59%","volumn":"3015.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.71","rise":"-4.43%","volumn":"2662.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.72","rise":"-4.37%","volumn":"1616.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.67","rise":"-4.64%","volumn":"2409.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.61","rise":"-4.96%","volumn":"3518.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.63","rise":"-4.86%","volumn":"3170.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.70","rise":"-4.48%","volumn":"3453.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.69","rise":"-4.53%","volumn":"2278.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.72","rise":"-4.37%","volumn":"1593.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.68","rise":"-4.59%","volumn":"1426.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.66","rise":"-4.70%","volumn":"1228.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.63","rise":"-4.86%","volumn":"1824.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.60","rise":"-5.02%","volumn":"2531.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.65","rise":"-4.75%","volumn":"2105.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.62","rise":"-4.91%","volumn":"3046.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.58","rise":"-5.13%","volumn":"2582.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.56","rise":"-5.23%","volumn":"2798.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.59","rise":"-5.07%","volumn":"3135.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.57","rise":"-5.18%","volumn":"1821.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.53","rise":"-5.40%","volumn":"2935.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.56","rise":"-5.23%","volumn":"2282.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.60","rise":"-5.02%","volumn":"2430.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.57","rise":"-5.18%","volumn":"3082.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.57","rise":"-5.18%","volumn":"3435.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.57","rise":"-5.18%","volumn":"3975.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.86","rise":"-3.62%","volumn":"1.46\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.77","rise":"-4.10%","volumn":"7379.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.69","rise":"-4.53%","volumn":"5696.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.62","rise":"-4.91%","volumn":"5094.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.59","rise":"-5.07%","volumn":"4788.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.53","rise":"-5.40%","volumn":"3755.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.53","rise":"-5.40%","volumn":"5179.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.54","rise":"-5.34%","volumn":"3156.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.54","rise":"-5.34%","volumn":"1902.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.65","rise":"-4.75%","volumn":"2346.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.61","rise":"-4.96%","volumn":"2273.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.69","rise":"-4.53%","volumn":"2269.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.70","rise":"-4.48%","volumn":"5121.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.70","rise":"-4.48%","volumn":"5422.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.68","rise":"-4.59%","volumn":"1550.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.64","rise":"-4.80%","volumn":"2284.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.63","rise":"-4.86%","volumn":"2366.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.61","rise":"-4.96%","volumn":"1808.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.61","rise":"-4.96%","volumn":"1543.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.65","rise":"-4.75%","volumn":"993.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.65","rise":"-4.75%","volumn":"789.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.67","rise":"-4.64%","volumn":"939.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.66","rise":"-4.70%","volumn":"1170.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.70","rise":"-4.48%","volumn":"837.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.62","rise":"-4.91%","volumn":"2349.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.57","rise":"-5.18%","volumn":"1589.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.58","rise":"-5.13%","volumn":"1354.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.59","rise":"-5.07%","volumn":"934.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.58","rise":"-5.13%","volumn":"1205.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.58","rise":"-5.13%","volumn":"2094.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.60","rise":"-5.02%","volumn":"1769.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.58","rise":"-5.13%","volumn":"1057.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.56","rise":"-5.23%","volumn":"2212.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.55","rise":"-5.29%","volumn":"961.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.56","rise":"-5.23%","volumn":"1230.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.56","rise":"-5.23%","volumn":"1306.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.62","rise":"-4.91%","volumn":"1570.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.59","rise":"-5.07%","volumn":"1321.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.56","rise":"-5.23%","volumn":"2532.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.57","rise":"-5.18%","volumn":"1594.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.60","rise":"-5.02%","volumn":"1862.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.60","rise":"-5.02%","volumn":"1723.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.60","rise":"-5.02%","volumn":"1679.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.64","rise":"-4.80%","volumn":"2575.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.61","rise":"-4.96%","volumn":"1536.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.60","rise":"-5.02%","volumn":"3618.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.61","rise":"-4.96%","volumn":"3201.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.62","rise":"-4.91%","volumn":"3742.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.57","rise":"-5.18%","volumn":"2.44\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.65","rise":"-4.75%","volumn":"8515.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.81","rise":"-3.89%","volumn":"2.16\u4e07","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.00","rise":"-2.86%","volumn":"2.05\u4e07","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.08","rise":"-2.43%","volumn":"2.08\u4e07","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.17","rise":"-1.94%","volumn":"2.33\u4e07","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.16","rise":"-2.00%","volumn":"1.96\u4e07","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.16","rise":"-2.00%","volumn":"8956.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.09","rise":"-2.37%","volumn":"9453.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.01","rise":"-2.81%","volumn":"8177.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.99","rise":"-2.91%","volumn":"8492.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.92","rise":"-3.29%","volumn":"6160.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.96","rise":"-3.08%","volumn":"4270.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.95","rise":"-3.13%","volumn":"2773.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.00","rise":"-2.86%","volumn":"5404.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.98","rise":"-2.97%","volumn":"1830.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.95","rise":"-3.13%","volumn":"2498.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.93","rise":"-3.24%","volumn":"1541.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.91","rise":"-3.35%","volumn":"3011.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.92","rise":"-3.29%","volumn":"2174.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.85","rise":"-3.67%","volumn":"3422.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.87","rise":"-3.56%","volumn":"2035.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.87","rise":"-3.56%","volumn":"1193.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.92","rise":"-3.29%","volumn":"1662.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.88","rise":"-3.51%","volumn":"3921.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.81","rise":"-3.89%","volumn":"6636.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.82","rise":"-3.83%","volumn":"2713.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.82","rise":"-3.83%","volumn":"1646.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.81","rise":"-3.89%","volumn":"1734.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.80","rise":"-3.94%","volumn":"2013.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.75","rise":"-4.21%","volumn":"2938.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.75","rise":"-4.21%","volumn":"1829.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.74","rise":"-4.26%","volumn":"3032.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.71","rise":"-4.43%","volumn":"2028.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.71","rise":"-4.43%","volumn":"3286.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.72","rise":"-4.37%","volumn":"3033.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.72","rise":"-4.37%","volumn":"4639.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.72","rise":"-4.37%","volumn":"2008.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.72","rise":"-4.37%","volumn":"1444.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.71","rise":"-4.43%","volumn":"2838.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.82","rise":"-3.83%","volumn":"3768.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.80","rise":"-3.94%","volumn":"2283.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.76","rise":"-4.16%","volumn":"2413.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.76","rise":"-4.16%","volumn":"2387.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.73","rise":"-4.32%","volumn":"2873.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.67","rise":"-4.64%","volumn":"5899.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.70","rise":"-4.48%","volumn":"6317.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.78","rise":"-4.05%","volumn":"5572.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.60","rise":"-5.02%","volumn":"2.93\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.54","rise":"-5.34%","volumn":"1.62\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.66","rise":"-4.70%","volumn":"1.48\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.78","rise":"-4.05%","volumn":"9823.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.72","rise":"-4.37%","volumn":"6385.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.62","rise":"-4.91%","volumn":"1.07\u4e07","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.56","rise":"-5.23%","volumn":"9613.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.58","rise":"-5.13%","volumn":"8042.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.62","rise":"-4.91%","volumn":"9501.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.54","rise":"-5.34%","volumn":"1.11\u4e07","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.49","rise":"-5.61%","volumn":"6594.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.47","rise":"-5.72%","volumn":"6443.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.48","rise":"-5.67%","volumn":"5540.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.52","rise":"-5.45%","volumn":"5080.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.51","rise":"-5.50%","volumn":"1336.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.58","rise":"-5.13%","volumn":"3686.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.55","rise":"-5.29%","volumn":"2020.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.64","rise":"-4.80%","volumn":"3510.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.58","rise":"-5.13%","volumn":"2165.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.62","rise":"-4.91%","volumn":"2016.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.57","rise":"-5.18%","volumn":"1622.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.62","rise":"-4.91%","volumn":"1251.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.65","rise":"-4.75%","volumn":"2252.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.66","rise":"-4.70%","volumn":"2333.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.58","rise":"-5.13%","volumn":"2346.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.58","rise":"-5.13%","volumn":"2201.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.54","rise":"-5.34%","volumn":"1997.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.53","rise":"-5.40%","volumn":"1376.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.51","rise":"-5.50%","volumn":"2604.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.54","rise":"-5.34%","volumn":"2124.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.52","rise":"-5.45%","volumn":"1298.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.55","rise":"-5.29%","volumn":"1446.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.56","rise":"-5.23%","volumn":"1631.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.52","rise":"-5.45%","volumn":"2627.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.51","rise":"-5.50%","volumn":"1827.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.51","rise":"-5.50%","volumn":"2631.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.49","rise":"-5.61%","volumn":"2915.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.51","rise":"-5.50%","volumn":"2245.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.47","rise":"-5.72%","volumn":"2577.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.46","rise":"-5.77%","volumn":"3011.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.46","rise":"-5.77%","volumn":"3368.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.43","rise":"-5.94%","volumn":"3180.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.37","rise":"-6.26%","volumn":"7313.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.39","rise":"-6.15%","volumn":"6501.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.40","rise":"-6.10%","volumn":"4278.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.41","rise":"-6.04%","volumn":"3363.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.41","rise":"-6.04%","volumn":"4802.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.40","rise":"-6.10%","volumn":"6112.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["17.95","17.33","16.71","16.09","15.47"]},"cyrate":{"o":["16.03%","12.65%","9.28%","5.90%","2.52%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.47","rise":"0","volumn":"17.93\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.27","rise":"5.17%","volumn":"14.54\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.19","rise":"4.65%","volumn":"13.94\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.86","rise":"2.52%","volumn":"12.01\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.04","rise":"3.68%","volumn":"13.35\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.17","rise":"4.52%","volumn":"10.46\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"6.53%","volumn":"12.11\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.52","rise":"6.79%","volumn":"11.78\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.01","rise":"9.95%","volumn":"14.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.56","rise":"13.51%","volumn":"15.12\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"14.48%","volumn":"16.25\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.92","rise":"15.84%","volumn":"13.97\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.82","rise":"15.19%","volumn":"10.62\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.31","rise":"11.89%","volumn":"12.44\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.74","rise":"14.67%","volumn":"11.29\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.95","rise":"16.03%","volumn":"42.28\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.57","rise":"13.57%","volumn":"20.86\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.62","rise":"13.90%","volumn":"12.83\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.78","rise":"14.93%","volumn":"28.90\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.40","rise":"12.48%","volumn":"24.51\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["25.85","22.82","19.79","16.76","13.73"]},"cyrate":{"o":["9.35%","-3.47%","-16.29%","-29.10%","-41.92%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"23.64","rise":"0","volumn":"44.52\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"22.99","rise":"-2.75%","volumn":"33.28\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"22.18","rise":"-6.18%","volumn":"20.74\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"22.58","rise":"-4.48%","volumn":"23.18\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"22.69","rise":"-4.02%","volumn":"19.90\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.84","rise":"-3.38%","volumn":"20.05\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.85","rise":"-3.34%","volumn":"25.29\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.67","rise":"-4.10%","volumn":"22.56\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.85","rise":"-3.34%","volumn":"22.54\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"21.16","rise":"-10.49%","volumn":"64.28\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.13","rise":"-10.62%","volumn":"29.48\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.23","rise":"-10.19%","volumn":"19.27\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"20.46","rise":"-13.45%","volumn":"21.05\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"20.99","rise":"-11.21%","volumn":"20.11\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"20.39","rise":"-13.75%","volumn":"15.69\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"20.48","rise":"-13.37%","volumn":"23.42\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"20.75","rise":"-12.23%","volumn":"15.12\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.12","rise":"-10.66%","volumn":"19.75\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"21.13","rise":"-10.62%","volumn":"16.74\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"21.03","rise":"-11.04%","volumn":"14.42\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"21.18","rise":"-10.41%","volumn":"14.86\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"21.38","rise":"-9.56%","volumn":"18.81\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"21.36","rise":"-9.64%","volumn":"14.50\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"20.72","rise":"-12.35%","volumn":"15.83\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"20.09","rise":"-15.02%","volumn":"15.24\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"20.18","rise":"-14.64%","volumn":"10.46\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"19.79","rise":"-16.29%","volumn":"16.56\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.95","rise":"-15.61%","volumn":"9.98\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"20.13","rise":"-14.85%","volumn":"12.01\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"20.19","rise":"-14.59%","volumn":"11.78\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"20.65","rise":"-12.65%","volumn":"21.13\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.46","rise":"-13.45%","volumn":"12.71\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"20.52","rise":"-13.20%","volumn":"10.27\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"20.10","rise":"-14.97%","volumn":"10.83\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"20.05","rise":"-15.19%","volumn":"7.21\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.86","rise":"-11.76%","volumn":"21.82\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"20.44","rise":"-13.54%","volumn":"23.87\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"20.89","rise":"-11.63%","volumn":"20.35\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"21.16","rise":"-10.49%","volumn":"31.80\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"21.70","rise":"-8.21%","volumn":"34.00\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.87","rise":"0.97%","volumn":"27.07\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"23.79","rise":"0.63%","volumn":"118.96\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.43","rise":"3.34%","volumn":"96.76\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"23.81","rise":"0.72%","volumn":"85.34\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"23.59","rise":"-0.21%","volumn":"60.51\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.77","rise":"0.55%","volumn":"45.15\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"23.36","rise":"-1.18%","volumn":"36.44\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.34","rise":"-5.50%","volumn":"48.43\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.38","rise":"-5.33%","volumn":"32.32\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.50","rise":"-4.82%","volumn":"24.87\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.34","rise":"-5.50%","volumn":"24.03\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.50","rise":"-4.82%","volumn":"21.53\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.03","rise":"-6.81%","volumn":"27.14\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.12","rise":"-6.43%","volumn":"23.89\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.16","rise":"-6.26%","volumn":"15.76\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"21.90","rise":"-7.36%","volumn":"20.20\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"21.30","rise":"-9.90%","volumn":"21.38\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"21.15","rise":"-10.53%","volumn":"11.80\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.50","rise":"-13.28%","volumn":"17.65\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"20.39","rise":"-13.75%","volumn":"13.10\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"20.13","rise":"-14.85%","volumn":"10.68\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.69","rise":"-16.71%","volumn":"13.68\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"19.85","rise":"-16.03%","volumn":"12.36\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"19.27","rise":"-18.49%","volumn":"15.99\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.89","rise":"-20.09%","volumn":"14.26\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"19.21","rise":"-18.74%","volumn":"13.89\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"18.62","rise":"-21.24%","volumn":"11.14\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.80","rise":"-20.47%","volumn":"12.21\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.08","rise":"-23.52%","volumn":"15.58\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"18.38","rise":"-22.25%","volumn":"18.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.98","rise":"-19.71%","volumn":"16.53\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"19.40","rise":"-17.94%","volumn":"30.73\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.34","rise":"-9.73%","volumn":"45.45\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"21.44","rise":"-9.31%","volumn":"74.07\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"22.12","rise":"-6.43%","volumn":"60.65\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.68","rise":"-8.29%","volumn":"53.71\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"22.75","rise":"-3.76%","volumn":"84.27\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"21.68","rise":"-8.29%","volumn":"50.93\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"22.43","rise":"-5.12%","volumn":"66.12\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"22.41","rise":"-5.20%","volumn":"58.00\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"22.10","rise":"-6.51%","volumn":"43.36\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.66","rise":"-8.38%","volumn":"37.09\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.51","rise":"-9.01%","volumn":"24.84\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"23.66","rise":"0.08%","volumn":"75.73\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.69","rise":"0.21%","volumn":"128.92\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.76","rise":"-3.72%","volumn":"63.72\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.81","rise":"-7.74%","volumn":"54.25\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"22.36","rise":"-5.41%","volumn":"53.90\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"22.68","rise":"-4.06%","volumn":"53.25\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.60","rise":"-4.40%","volumn":"50.74\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.83","rise":"-7.66%","volumn":"39.25\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"21.45","rise":"-9.26%","volumn":"30.05\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"21.60","rise":"-8.63%","volumn":"32.72\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"21.81","rise":"-7.74%","volumn":"27.96\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.74","rise":"-3.81%","volumn":"58.77\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.68","rise":"0.17%","volumn":"85.32\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.34","rise":"-1.27%","volumn":"45.48\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.87","rise":"0.97%","volumn":"64.56\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.47","rise":"-0.72%","volumn":"46.71\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.12","rise":"-2.20%","volumn":"31.86\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.58","rise":"-4.48%","volumn":"28.24\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.36","rise":"3.05%","volumn":"115.79\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.31","rise":"-1.40%","volumn":"76.78\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.91","rise":"-3.09%","volumn":"47.25\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"20.62","rise":"-12.77%","volumn":"82.69\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"22.68","rise":"-4.06%","volumn":"88.64\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.65","rise":"-4.19%","volumn":"74.85\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"23.05","rise":"-2.50%","volumn":"56.46\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.96","rise":"1.35%","volumn":"70.03\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.74","rise":"0.42%","volumn":"50.74\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.21","rise":"-1.82%","volumn":"32.50\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"22.87","rise":"-3.26%","volumn":"25.53\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.05","rise":"1.73%","volumn":"67.47\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"24.64","rise":"4.23%","volumn":"70.10\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.53","rise":"7.99%","volumn":"87.97\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.43","rise":"7.57%","volumn":"58.03\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.74","rise":"4.65%","volumn":"47.26\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.67","rise":"4.36%","volumn":"35.38\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.63","rise":"4.19%","volumn":"31.51\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.12","rise":"6.26%","volumn":"40.58\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.84","rise":"5.08%","volumn":"38.85\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.47","rise":"3.51%","volumn":"22.99\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"24.61","rise":"4.10%","volumn":"22.60\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.85","rise":"9.35%","volumn":"69.26\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"24.72","rise":"4.57%","volumn":"47.94\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.46","rise":"7.70%","volumn":"68.47\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"25.51","rise":"7.91%","volumn":"42.02\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"24.16","rise":"2.20%","volumn":"41.61\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"24.37","rise":"3.09%","volumn":"29.53\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.65","rise":"4.27%","volumn":"31.53\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"24.06","rise":"1.78%","volumn":"26.41\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.35","rise":"-1.23%","volumn":"31.33\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.59","rise":"-0.21%","volumn":"21.42\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.48","rise":"-0.68%","volumn":"17.19\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"22.29","rise":"-5.71%","volumn":"31.16\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"22.33","rise":"-5.54%","volumn":"14.78\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"21.97","rise":"-7.06%","volumn":"19.80\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"22.63","rise":"-4.27%","volumn":"28.74\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"22.99","rise":"-2.75%","volumn":"22.38\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"22.92","rise":"-3.05%","volumn":"15.13\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"22.51","rise":"-4.78%","volumn":"13.81\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.54","rise":"-4.65%","volumn":"11.83\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.23","rise":"-5.96%","volumn":"12.95\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"21.67","rise":"-8.33%","volumn":"16.03\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"21.78","rise":"-7.87%","volumn":"11.54\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"21.60","rise":"-8.63%","volumn":"13.56\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"21.63","rise":"-8.50%","volumn":"12.14\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.13","rise":"-10.62%","volumn":"16.05\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"21.27","rise":"-10.03%","volumn":"7.44\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.70","rise":"-12.44%","volumn":"12.92\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"21.32","rise":"-9.81%","volumn":"19.47\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"21.65","rise":"-8.42%","volumn":"18.96\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"21.96","rise":"-7.11%","volumn":"16.47\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.61","rise":"-8.59%","volumn":"10.88\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.38","rise":"-9.56%","volumn":"12.47\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.01","rise":"-11.13%","volumn":"10.09\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.51","rise":"-13.24%","volumn":"12.41\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.85","rise":"-16.03%","volumn":"13.06\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"19.95","rise":"-15.61%","volumn":"10.66\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.50","rise":"-17.51%","volumn":"10.26\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.89","rise":"-15.86%","volumn":"10.89\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.51","rise":"-17.47%","volumn":"8.70\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.79","rise":"-16.29%","volumn":"14.19\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.76","rise":"-16.41%","volumn":"10.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.07","rise":"-19.33%","volumn":"10.16\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.35","rise":"-18.15%","volumn":"16.88\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.15","rise":"-18.99%","volumn":"16.62\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.96","rise":"-24.03%","volumn":"18.75\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.20","rise":"-23.01%","volumn":"14.24\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.21","rise":"-22.97%","volumn":"15.96\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.77","rise":"-20.60%","volumn":"17.66\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"18.37","rise":"-22.29%","volumn":"17.69\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.71","rise":"-25.08%","volumn":"13.58\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"16.98","rise":"-28.17%","volumn":"14.90\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.12","rise":"-31.81%","volumn":"20.76\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.16","rise":"-31.64%","volumn":"16.63\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.03","rise":"-36.42%","volumn":"26.42\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.73","rise":"-41.92%","volumn":"32.74\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.77","rise":"-37.52%","volumn":"27.51\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.72","rise":"-33.50%","volumn":"32.88\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.60","rise":"-29.78%","volumn":"26.92\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"16.83","rise":"-28.81%","volumn":"27.60\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.75","rise":"-29.15%","volumn":"18.87\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.83","rise":"-28.81%","volumn":"25.33\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.24","rise":"-27.07%","volumn":"21.95\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"17.55","rise":"-25.76%","volumn":"21.68\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.84","rise":"-24.53%","volumn":"25.39\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.63","rise":"-21.19%","volumn":"25.40\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.24","rise":"-27.07%","volumn":"38.51\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.52","rise":"-21.66%","volumn":"43.48\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.79","rise":"-20.52%","volumn":"40.26\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.15","rise":"-18.99%","volumn":"44.35\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.02","rise":"-19.54%","volumn":"41.69\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.72","rise":"-20.81%","volumn":"28.53\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.41","rise":"-22.12%","volumn":"25.25\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.85","rise":"-20.26%","volumn":"27.28\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.96","rise":"-19.80%","volumn":"20.76\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.05","rise":"-19.42%","volumn":"22.99\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.16","rise":"-18.95%","volumn":"29.91\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.80","rise":"-20.47%","volumn":"22.09\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.94","rise":"-19.88%","volumn":"15.30\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.43","rise":"-17.81%","volumn":"24.11\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.30","rise":"-18.36%","volumn":"21.09\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.41","rise":"-17.89%","volumn":"17.90\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.44","rise":"-17.77%","volumn":"20.92\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.27","rise":"-18.49%","volumn":"28.21\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.49","rise":"-21.79%","volumn":"23.86\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.25","rise":"-22.80%","volumn":"20.66\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-27.41%","volumn":"21.07\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.85","rise":"-24.49%","volumn":"22.62\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-24.75%","volumn":"12.71\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.15","rise":"-23.22%","volumn":"12.23\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.81","rise":"-24.66%","volumn":"14.49\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.57","rise":"-25.68%","volumn":"14.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.01","rise":"-28.05%","volumn":"11.32\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.27","rise":"-26.95%","volumn":"13.60\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.54","rise":"-30.03%","volumn":"15.19\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.51","rise":"-30.16%","volumn":"12.15\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.58","rise":"-29.86%","volumn":"12.97\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-31.05%","volumn":"15.66\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.47","rise":"-34.56%","volumn":"17.93\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.27","rise":"-31.18%","volumn":"14.54\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.19","rise":"-31.51%","volumn":"13.94\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.86","rise":"-32.91%","volumn":"12.01\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.04","rise":"-32.15%","volumn":"13.35\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.17","rise":"-31.60%","volumn":"10.46\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"-30.29%","volumn":"12.11\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.52","rise":"-30.12%","volumn":"11.78\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.01","rise":"-28.05%","volumn":"14.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.56","rise":"-25.72%","volumn":"15.12\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-25.08%","volumn":"16.25\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.92","rise":"-24.20%","volumn":"13.97\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.82","rise":"-24.62%","volumn":"10.62\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.31","rise":"-26.78%","volumn":"12.44\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.74","rise":"-24.96%","volumn":"11.29\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.95","rise":"-24.07%","volumn":"42.28\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.57","rise":"-25.68%","volumn":"20.86\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.62","rise":"-25.47%","volumn":"12.83\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.78","rise":"-24.79%","volumn":"28.90\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.40","rise":"-26.40%","volumn":"24.51\u4e07","time":"05\/16"}]}}}

17.96
3.22%
17.77
2.13%
17.58
1.03%
17.39
-0.06%
17.20
-1.15%

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

18.89
1.94%
18.51
-0.11%
18.13
-2.16%
17.75
-4.21%
17.37
-6.26%

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

17.95
16.03%
17.33
12.65%
16.71
9.28%
16.09
5.90%
15.47
2.52%

2024/04/16
2024/05/16

25.85
9.35%
22.82
-3.47%
19.79
-16.29%
16.76
-29.10%
13.73
-41.92%

2023/05/19
2024/05/16

资讯
公告
股圈
研报

- 晶方科技:晶方科技2023年年度权益分派实施公告
  38分钟前
- 5月17日晚间利好消息一览（名单）
  4小时前
查看更多资讯

查看晶方科技更多内容

数据由九方智投提供

(603005)股吧晶方科技怎么样分析讨论社区东方财富网

晶方科技(603005)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。 晶方科技吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月3日

苏州晶方半导体科技股份有限公司

如今,晶方科技是3DIC和TSV晶圆级芯片尺寸封装和测试服务的全球领先供应商。公司的主要产品有影像传感器,生物身份识别,环境光感应,医疗电子和汽车传感器等。全文 Op...

wlcsp.com

晶方科技(603005)个股资金流向查询_个股行情_同花顺财经

发帖时间：2020年7月17日

提供晶方科技(603005)五档盘口、逐笔交易等实时行情数据;汇总晶方科技(603005)基本资料及重大新闻、研究报告及行业资讯,解读晶方科技(603005)主力资金动向、财务...

同花顺个股频道

晶方科技17.57 0.24(-1.35%)股票价格行情走势图东方财富网

提供晶方科技(603005)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及晶方科技(603005)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

晶方科技_最新资讯

资讯聚合

晶方科技

为你推荐

股票行情快报:晶方科技(603005)5月17日主力资金净买入110.75万元...

晶方科技2024年一季报显示,公司主营收入2.41亿元,同比上升7.9%;归母净利润4924.02万元,同比上升72.37%;扣非净利润3936.82万元,同比上升92.74%;...

证券之星股票频道昨天 22:48

晶方科技5月17日快速上涨

以下是晶方科技在北京时间5月17日13:01分盘口异动快照:5月17日,晶方科技盘中快速上涨,5分钟内涨幅超过2%,截至13点01分,报17.87元,成交1.98亿...

东方财富网昨天 13:01

晶方科技:17.57 1.35% 0.24 603005 搜狐证券

晶方科技(603005)的实时行情,及时准确的提供晶方科技(603005)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供晶...

搜狐股票

没有更多结果了~

意见反馈
页面反馈