深圳和而泰智能控制股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐深圳最新招聘信息江苏康众汽配有限公司铖昌科技股吧华阳集团董事长国民技术股份有限公司康众汽配和而泰公司官网和而泰股吧泰克tektronix官网深圳和而泰招聘

深圳和而泰智能控制股份有限公司_企业信息

成立时间：2000-01-12
注册资本：93190.0685万人民币
一般经营项目是：计算机、光机电一体化产品、家用电器、LED产品、医疗电子产品、汽车电子产品、玩具类产品、人体健康运动器材类电子产品、人体健康运动检测类电子产品、美容美妆及皮肤护理仪器、各种设备、装备、机械电子器具及其控制器的软硬件设计、技术开发、技术服务、销售；面向物联网的信息安全硬件产品的销售；兴办实业（具体项目另行申报），国内贸易；经营进出口业务。（以上各项不含法律、行政法规、国务院决定规定需报经审批的项目）。，许可经营项目是：普通货运；全部二类医疗器械的研发与销售。

企业信息联系老板企业年报变更记录

4位相关人员

刘建伟
法人,总经理,董事长
刘明
董事
孙中亮
董事
孙进山
董事

新注册专利：一种电阻测量电路、方法及环境参数测量装置2024-05-20
新注册专利：电路板及控制器2024-05-20

水滴信用

深圳和而泰智能控制股份有限公司

简介：深圳和而泰智能控制股份有限公司成立于1999年，是从事智能控制器的研究、开发、设计、软件服务、制造、销...

成立时间：1999年

总部地点：中国深圳

员工数：2600余人(2012年)

经营范围：智能控制器的研发、设计

公司类型：股份公司

360百科

和而泰[002402]

0.08（0.68%）

2024-05-22 15:00:00已收盘（北京时间）

今开
11.69
最高
11.95
市盈率

昨收
11.77
最低
11.69
总市值
110.41亿

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":["11.95","11.88","11.82","11.75","11.69"]},"cyrate":{"o":["1.53%","0.98%","0.42%","-0.13%","-0.68%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.69","rise":"-0.68%","volumn":"243.00","time":"09:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.74","rise":"-0.25%","volumn":"1652.00","time":"09:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.74","rise":"-0.25%","volumn":"2435.00","time":"09:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.71","rise":"-0.51%","volumn":"3286.00","time":"09:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.73","rise":"-0.34%","volumn":"3918.00","time":"09:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.73","rise":"-0.34%","volumn":"4356.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.74","rise":"-0.25%","volumn":"5165.00","time":"09:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.74","rise":"-0.25%","volumn":"5662.00","time":"09:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.73","rise":"-0.34%","volumn":"6531.00","time":"09:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.71","rise":"-0.51%","volumn":"7158.00","time":"09:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.72","rise":"-0.42%","volumn":"7947.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.72","rise":"-0.42%","volumn":"8277.00","time":"09:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.74","rise":"-0.25%","volumn":"9129.00","time":"09:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.74","rise":"-0.25%","volumn":"9469.00","time":"09:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.76","rise":"-0.08%","volumn":"1.02\u4e07","time":"09:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.77","rise":"0.00%","volumn":"1.09\u4e07","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.79","rise":"0.17%","volumn":"1.16\u4e07","time":"09:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.78","rise":"0.08%","volumn":"1.20\u4e07","time":"09:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.76","rise":"-0.08%","volumn":"1.24\u4e07","time":"09:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.80","rise":"0.25%","volumn":"1.35\u4e07","time":"09:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"1.45\u4e07","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.80","rise":"0.25%","volumn":"1.47\u4e07","time":"09:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.80","rise":"0.25%","volumn":"1.55\u4e07","time":"09:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"1.59\u4e07","time":"09:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"1.73\u4e07","time":"09:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"1.78\u4e07","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"1.87\u4e07","time":"09:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"1.94\u4e07","time":"09:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"2.17\u4e07","time":"09:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"2.31\u4e07","time":"09:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"2.35\u4e07","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"2.43\u4e07","time":"10:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.92","rise":"1.27%","volumn":"2.82\u4e07","time":"10:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.92","rise":"1.27%","volumn":"3.01\u4e07","time":"10:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.91","rise":"1.19%","volumn":"3.19\u4e07","time":"10:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.92","rise":"1.27%","volumn":"3.43\u4e07","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.93","rise":"1.36%","volumn":"3.59\u4e07","time":"10:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.95","rise":"1.53%","volumn":"3.82\u4e07","time":"10:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.91","rise":"1.19%","volumn":"4.05\u4e07","time":"10:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.90","rise":"1.10%","volumn":"4.08\u4e07","time":"10:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"4.20\u4e07","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"4.25\u4e07","time":"10:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"4.44\u4e07","time":"10:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"4.47\u4e07","time":"10:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"4.51\u4e07","time":"10:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"4.61\u4e07","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"4.64\u4e07","time":"10:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"4.67\u4e07","time":"10:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"4.69\u4e07","time":"10:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"4.72\u4e07","time":"10:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"4.73\u4e07","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"4.75\u4e07","time":"10:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"4.77\u4e07","time":"10:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"4.79\u4e07","time":"10:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"4.80\u4e07","time":"10:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"4.91\u4e07","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"4.98\u4e07","time":"10:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"5.04\u4e07","time":"10:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"5.09\u4e07","time":"10:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"5.12\u4e07","time":"10:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"5.19\u4e07","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.79","rise":"0.17%","volumn":"5.35\u4e07","time":"10:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.79","rise":"0.17%","volumn":"5.37\u4e07","time":"10:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"5.43\u4e07","time":"10:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"5.47\u4e07","time":"10:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"5.50\u4e07","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"5.51\u4e07","time":"10:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"5.52\u4e07","time":"10:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"5.54\u4e07","time":"10:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"5.59\u4e07","time":"10:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"5.64\u4e07","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"5.75\u4e07","time":"10:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"5.77\u4e07","time":"10:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"5.79\u4e07","time":"10:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"5.82\u4e07","time":"10:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"5.86\u4e07","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"5.89\u4e07","time":"10:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"6.00\u4e07","time":"10:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"6.03\u4e07","time":"10:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"6.10\u4e07","time":"10:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"6.11\u4e07","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"6.34\u4e07","time":"10:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"6.37\u4e07","time":"10:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"6.38\u4e07","time":"10:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"6.42\u4e07","time":"10:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"6.46\u4e07","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"6.51\u4e07","time":"10:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"6.52\u4e07","time":"10:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"6.55\u4e07","time":"10:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"6.64\u4e07","time":"10:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"6.66\u4e07","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"6.70\u4e07","time":"11:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"6.74\u4e07","time":"11:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"6.76\u4e07","time":"11:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"6.78\u4e07","time":"11:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"6.80\u4e07","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"6.83\u4e07","time":"11:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"6.86\u4e07","time":"11:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"6.89\u4e07","time":"11:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"6.90\u4e07","time":"11:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"6.91\u4e07","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"6.92\u4e07","time":"11:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"6.94\u4e07","time":"11:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"6.97\u4e07","time":"11:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"7.00\u4e07","time":"11:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"7.04\u4e07","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"7.05\u4e07","time":"11:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"7.11\u4e07","time":"11:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"7.13\u4e07","time":"11:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"7.16\u4e07","time":"11:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"7.16\u4e07","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"7.17\u4e07","time":"11:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"7.22\u4e07","time":"11:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"7.24\u4e07","time":"11:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"7.25\u4e07","time":"11:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"7.25\u4e07","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"7.30\u4e07","time":"11:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"7.31\u4e07","time":"11:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"7.33\u4e07","time":"11:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"7.47\u4e07","time":"11:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"7.52\u4e07","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"7.67\u4e07","time":"13:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"7.72\u4e07","time":"13:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"7.85\u4e07","time":"13:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"7.88\u4e07","time":"13:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"7.94\u4e07","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"7.96\u4e07","time":"13:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"8.08\u4e07","time":"13:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"8.10\u4e07","time":"13:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"8.13\u4e07","time":"13:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"8.18\u4e07","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"8.26\u4e07","time":"13:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"8.28\u4e07","time":"13:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.91","rise":"1.19%","volumn":"8.35\u4e07","time":"13:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.90","rise":"1.10%","volumn":"8.39\u4e07","time":"13:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"8.42\u4e07","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"8.43\u4e07","time":"13:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"8.46\u4e07","time":"13:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"8.47\u4e07","time":"13:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"8.48\u4e07","time":"13:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"8.52\u4e07","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.57\u4e07","time":"13:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.58\u4e07","time":"13:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"8.62\u4e07","time":"13:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"8.64\u4e07","time":"13:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"8.66\u4e07","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"8.66\u4e07","time":"13:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.69\u4e07","time":"13:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.70\u4e07","time":"13:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.72\u4e07","time":"13:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"8.80\u4e07","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"8.82\u4e07","time":"13:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"8.84\u4e07","time":"13:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.82","rise":"0.42%","volumn":"8.88\u4e07","time":"13:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.81","rise":"0.34%","volumn":"8.90\u4e07","time":"13:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"8.93\u4e07","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.96\u4e07","time":"13:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"8.98\u4e07","time":"13:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"8.99\u4e07","time":"13:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"9.01\u4e07","time":"13:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"9.03\u4e07","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"9.05\u4e07","time":"13:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"9.13\u4e07","time":"13:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"9.14\u4e07","time":"13:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"9.14\u4e07","time":"13:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"9.15\u4e07","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"9.17\u4e07","time":"13:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"9.22\u4e07","time":"13:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"9.27\u4e07","time":"13:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"9.28\u4e07","time":"13:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"9.29\u4e07","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"9.33\u4e07","time":"13:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"9.36\u4e07","time":"13:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"9.40\u4e07","time":"13:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"9.43\u4e07","time":"13:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"9.46\u4e07","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"9.47\u4e07","time":"13:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"9.49\u4e07","time":"13:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"9.51\u4e07","time":"13:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"9.53\u4e07","time":"13:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"9.56\u4e07","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.90","rise":"1.10%","volumn":"9.70\u4e07","time":"14:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"9.76\u4e07","time":"14:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"9.85\u4e07","time":"14:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"9.91\u4e07","time":"14:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"9.94\u4e07","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.04\u4e07","time":"14:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.09\u4e07","time":"14:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.14\u4e07","time":"14:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.21\u4e07","time":"14:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.25\u4e07","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.90","rise":"1.10%","volumn":"10.38\u4e07","time":"14:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.39\u4e07","time":"14:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.43\u4e07","time":"14:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.44\u4e07","time":"14:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.50\u4e07","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.53\u4e07","time":"14:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.89","rise":"1.02%","volumn":"10.60\u4e07","time":"14:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.65\u4e07","time":"14:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.68\u4e07","time":"14:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.70\u4e07","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.71\u4e07","time":"14:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"10.72\u4e07","time":"14:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"10.74\u4e07","time":"14:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.88","rise":"0.93%","volumn":"10.76\u4e07","time":"14:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"10.77\u4e07","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"10.78\u4e07","time":"14:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"10.80\u4e07","time":"14:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.87","rise":"0.85%","volumn":"10.99\u4e07","time":"14:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"11.01\u4e07","time":"14:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.04\u4e07","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.13\u4e07","time":"14:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.14\u4e07","time":"14:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.16\u4e07","time":"14:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"11.22\u4e07","time":"14:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.35\u4e07","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"11.37\u4e07","time":"14:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.83","rise":"0.51%","volumn":"11.39\u4e07","time":"14:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.42\u4e07","time":"14:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.45\u4e07","time":"14:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.47\u4e07","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.50\u4e07","time":"14:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.52\u4e07","time":"14:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.56\u4e07","time":"14:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.63\u4e07","time":"14:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.65\u4e07","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.68\u4e07","time":"14:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.70\u4e07","time":"14:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.71\u4e07","time":"14:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.74\u4e07","time":"14:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.76\u4e07","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","volumn":"11.80\u4e07","time":"14:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.88\u4e07","time":"14:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.90\u4e07","time":"14:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"11.94\u4e07","time":"14:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"12.03\u4e07","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"12.06\u4e07","time":"14:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"12.16\u4e07","time":"14:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"12.16\u4e07","time":"14:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.86","rise":"0.76%","volumn":"12.16\u4e07","time":"14:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.85","rise":"0.68%","volumn":"12.28\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/15","05\/16","05\/17","05\/20","05\/21"]},"cy":{"o":["11.97","11.85","11.73","11.62","11.50"]},"cyrate":{"o":["3.37%","2.35%","1.34%","0.32%","-0.69%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.58","rise":"0","volumn":"7613.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.63","rise":"0.43%","volumn":"4553.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.76","rise":"1.55%","volumn":"8067.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.79","rise":"1.81%","volumn":"1.00\u4e07","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.78","rise":"1.73%","volumn":"4930.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.85","rise":"2.33%","volumn":"6041.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.81","rise":"1.99%","volumn":"4472.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.81","rise":"1.99%","volumn":"2793.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.79","rise":"1.81%","volumn":"1803.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.74","rise":"1.38%","volumn":"2804.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"1.21%","volumn":"2889.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.70","rise":"1.04%","volumn":"1715.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.95%","volumn":"1300.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.68","rise":"0.86%","volumn":"1105.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.95%","volumn":"1148.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.67","rise":"0.78%","volumn":"1044.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"0.60%","volumn":"1391.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.64","rise":"0.52%","volumn":"1925.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"0.60%","volumn":"1311.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.64","rise":"0.52%","volumn":"1492.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.62","rise":"0.35%","volumn":"2091.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.62","rise":"0.35%","volumn":"1350.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"0.60%","volumn":"856.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"0.60%","volumn":"1033.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.77","rise":"1.64%","volumn":"1.47\u4e07","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.80","rise":"1.90%","volumn":"4886.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.73","rise":"1.30%","volumn":"2825.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.76","rise":"1.55%","volumn":"2567.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"1.21%","volumn":"2073.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.71","rise":"1.12%","volumn":"1915.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.68","rise":"0.86%","volumn":"2987.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.66","rise":"0.69%","volumn":"3219.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.63","rise":"0.43%","volumn":"2799.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.59","rise":"0.09%","volumn":"4282.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.59","rise":"0.09%","volumn":"2281.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.56","rise":"-0.17%","volumn":"4769.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.60","rise":"0.17%","volumn":"5989.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.60","rise":"0.17%","volumn":"1601.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.62","rise":"0.35%","volumn":"1925.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.63","rise":"0.43%","volumn":"1416.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.95%","volumn":"4227.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.66","rise":"0.69%","volumn":"1372.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.66","rise":"0.69%","volumn":"2003.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.64","rise":"0.52%","volumn":"2671.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.60","rise":"0.17%","volumn":"2196.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.60","rise":"0.17%","volumn":"3357.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.61","rise":"0.26%","volumn":"1773.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.61","rise":"0.26%","volumn":"2282.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"0.52%","volumn":"6855.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.62","rise":"0.35%","volumn":"4515.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"0.26%","volumn":"2882.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"0.52%","volumn":"2517.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"4582.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"4477.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"4849.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"4218.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.62","rise":"0.35%","volumn":"2932.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"1733.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.57","rise":"-0.09%","volumn":"2851.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.54","rise":"-0.35%","volumn":"4345.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.55","rise":"-0.26%","volumn":"2108.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.55","rise":"-0.26%","volumn":"4263.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"1424.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"0.26%","volumn":"1412.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"1242.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"0.26%","volumn":"1776.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"1142.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.62","rise":"0.35%","volumn":"826.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"2098.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"0.52%","volumn":"2580.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.63","rise":"0.43%","volumn":"1030.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.63","rise":"0.43%","volumn":"1655.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"3418.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"1563.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"2387.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"1832.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"2192.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"2723.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.57","rise":"-0.09%","volumn":"1965.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"2915.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"2531.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.56","rise":"-0.17%","volumn":"4816.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"4232.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"0.26%","volumn":"5028.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"0.17%","volumn":"4400.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"2352.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"0.09%","volumn":"3675.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"0.00%","volumn":"2258.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.54","rise":"-0.35%","volumn":"3503.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.54","rise":"-0.35%","volumn":"2756.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.51","rise":"-0.60%","volumn":"6234.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.50","rise":"-0.69%","volumn":"5739.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.50","rise":"-0.69%","volumn":"5350.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.51","rise":"-0.60%","volumn":"2110.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.51","rise":"-0.60%","volumn":"2313.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.52","rise":"-0.52%","volumn":"2154.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"-0.26%","volumn":"5337.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"-0.09%","volumn":"3655.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.63","rise":"0.43%","volumn":"8519.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.64","rise":"0.52%","volumn":"6928.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.70","rise":"1.04%","volumn":"1.99\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.75","rise":"1.47%","volumn":"4768.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.70","rise":"1.04%","volumn":"5008.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.70","rise":"1.04%","volumn":"2519.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.74","rise":"1.38%","volumn":"2058.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"1371.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.71","rise":"1.12%","volumn":"2632.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.71","rise":"1.12%","volumn":"1290.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"2524.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.68","rise":"0.86%","volumn":"2172.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.68","rise":"0.86%","volumn":"2314.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.68","rise":"0.86%","volumn":"2689.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"1481.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"1708.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.71","rise":"1.12%","volumn":"1537.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.71","rise":"1.12%","volumn":"1477.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.71","rise":"1.12%","volumn":"469.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"1263.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.67","rise":"0.78%","volumn":"1776.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"803.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.72","rise":"1.21%","volumn":"2444.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.69","rise":"0.95%","volumn":"627.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.67","rise":"0.78%","volumn":"2599.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.68","rise":"0.86%","volumn":"3190.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.68","rise":"0.86%","volumn":"990.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.68","rise":"0.86%","volumn":"1764.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.70","rise":"1.04%","volumn":"1145.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.71","rise":"1.12%","volumn":"1597.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.76","rise":"1.55%","volumn":"8184.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.74","rise":"1.38%","volumn":"1609.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.74","rise":"1.38%","volumn":"2120.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.73","rise":"1.30%","volumn":"510.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.72","rise":"1.21%","volumn":"1081.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.72","rise":"1.21%","volumn":"352.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.73","rise":"1.30%","volumn":"2361.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.72","rise":"1.21%","volumn":"1628.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.73","rise":"1.30%","volumn":"1374.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.73","rise":"1.30%","volumn":"969.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.75","rise":"1.47%","volumn":"2542.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.77","rise":"1.64%","volumn":"3650.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.77","rise":"1.64%","volumn":"5511.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.79","rise":"1.81%","volumn":"4782.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.83","rise":"2.16%","volumn":"1.22\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.83","rise":"2.16%","volumn":"4828.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.84","rise":"2.25%","volumn":"7841.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.87","rise":"2.50%","volumn":"7278.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"5778.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.84","rise":"2.25%","volumn":"3434.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.87","rise":"2.50%","volumn":"4391.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"5685.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.89","rise":"2.68%","volumn":"2666.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.91","rise":"2.85%","volumn":"1.02\u4e07","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.97","rise":"3.37%","volumn":"9645.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.92","rise":"2.94%","volumn":"2800.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.91","rise":"2.85%","volumn":"3662.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.90","rise":"2.76%","volumn":"2377.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.90","rise":"2.76%","volumn":"4053.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"2229.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.85","rise":"2.33%","volumn":"2659.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"1586.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.85","rise":"2.33%","volumn":"2279.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.85","rise":"2.33%","volumn":"1755.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"1617.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.83","rise":"2.16%","volumn":"2358.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.81","rise":"1.99%","volumn":"1742.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.81","rise":"1.99%","volumn":"2106.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.83","rise":"2.16%","volumn":"1624.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.85","rise":"2.33%","volumn":"834.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.82","rise":"2.07%","volumn":"2155.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"7048.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.82","rise":"2.07%","volumn":"1185.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.82","rise":"2.07%","volumn":"1455.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.84","rise":"2.25%","volumn":"1979.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.83","rise":"2.16%","volumn":"2805.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"1424.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"2247.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"2015.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.86","rise":"2.42%","volumn":"2115.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"2039.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.92","rise":"2.94%","volumn":"4495.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.91","rise":"2.85%","volumn":"2488.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.91","rise":"2.85%","volumn":"1904.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.91","rise":"2.85%","volumn":"3003.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.89","rise":"2.68%","volumn":"2630.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"1326.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"1240.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"1657.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.88","rise":"2.59%","volumn":"1341.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.89","rise":"2.68%","volumn":"2236.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.90","rise":"2.76%","volumn":"3568.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.91","rise":"2.85%","volumn":"4817.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.90","rise":"2.76%","volumn":"4630.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.91","rise":"2.85%","volumn":"6030.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.89","rise":"2.68%","volumn":"3413.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.84","rise":"2.25%","volumn":"2571.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.83","rise":"2.16%","volumn":"2621.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.81","rise":"1.99%","volumn":"3134.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.80","rise":"1.90%","volumn":"5343.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.81","rise":"1.99%","volumn":"4843.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.82","rise":"2.07%","volumn":"2095.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"1.64%","volumn":"4318.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.79","rise":"1.81%","volumn":"2887.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"5728.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.80","rise":"1.90%","volumn":"1582.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.81","rise":"1.99%","volumn":"2023.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.80","rise":"1.90%","volumn":"2768.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"1533.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.76","rise":"1.55%","volumn":"2304.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"1480.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"2305.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"1.64%","volumn":"901.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"3292.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.79","rise":"1.81%","volumn":"1958.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.76","rise":"1.55%","volumn":"2743.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"1465.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"2903.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"2682.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"1806.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"791.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.79","rise":"1.81%","volumn":"1367.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.81","rise":"1.99%","volumn":"2404.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.83","rise":"2.16%","volumn":"1013.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.81","rise":"1.99%","volumn":"1960.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.80","rise":"1.90%","volumn":"1635.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.79","rise":"1.81%","volumn":"1050.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.78","rise":"1.73%","volumn":"1768.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.76","rise":"1.55%","volumn":"2663.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.76","rise":"1.55%","volumn":"1617.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.73","rise":"1.30%","volumn":"3354.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.76","rise":"1.55%","volumn":"2462.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.74","rise":"1.38%","volumn":"5645.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.71","rise":"1.12%","volumn":"2955.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.69","rise":"0.95%","volumn":"5992.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.72","rise":"1.21%","volumn":"3232.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.72","rise":"1.21%","volumn":"2938.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.75","rise":"1.47%","volumn":"2818.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.75","rise":"1.47%","volumn":"3258.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.75","rise":"1.47%","volumn":"2041.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.75","rise":"1.47%","volumn":"1307.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"1.64%","volumn":"2213.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/19","2024\/05\/21"]},"cy":{"o":["11.95","11.73","11.51","11.28","11.06"]},"cyrate":{"o":["5.75%","3.78%","1.81%","-0.15%","-2.12%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"11.30","rise":"0","volumn":"17.59\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.06","rise":"-2.12%","volumn":"22.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.26","rise":"-0.35%","volumn":"21.08\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"11.41","rise":"0.97%","volumn":"15.68\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"11.52","rise":"1.95%","volumn":"15.61\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"11.70","rise":"3.54%","volumn":"16.61\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"11.95","rise":"5.75%","volumn":"23.88\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.92","rise":"5.49%","volumn":"15.21\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.94","rise":"5.66%","volumn":"22.65\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.95","rise":"5.75%","volumn":"12.76\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.66","rise":"3.19%","volumn":"13.45\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.81","rise":"4.51%","volumn":"19.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.60","rise":"2.65%","volumn":"15.40\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.53","rise":"2.03%","volumn":"13.96\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.73","rise":"3.80%","volumn":"17.30\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.61","rise":"2.74%","volumn":"15.38\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.52","rise":"1.94%","volumn":"14.68\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.83","rise":"4.69%","volumn":"15.23\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.90","rise":"5.31%","volumn":"15.24\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"4.16%","volumn":"12.92\u4e07","time":"05\/21"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/24","2024\/05\/21"]},"cy":{"o":["17.25","15.12","12.99","10.86","8.73"]},"cyrate":{"o":["10.93%","-2.77%","-16.46%","-30.16%","-43.86%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"15.55","rise":"0","volumn":"8.17\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"15.56","rise":"0.06%","volumn":"7.86\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"15.62","rise":"0.45%","volumn":"7.20\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"15.84","rise":"1.86%","volumn":"8.64\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"15.81","rise":"1.67%","volumn":"8.77\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"15.83","rise":"1.80%","volumn":"7.84\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"15.95","rise":"2.57%","volumn":"8.88\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"16.18","rise":"4.05%","volumn":"10.79\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"16.46","rise":"5.85%","volumn":"13.34\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.80","rise":"1.61%","volumn":"14.74\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.84","rise":"1.86%","volumn":"8.04\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.45","rise":"-0.64%","volumn":"9.19\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"15.40","rise":"-0.96%","volumn":"11.90\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.07","rise":"3.34%","volumn":"15.69\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.07","rise":"3.34%","volumn":"8.99\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.02","rise":"3.02%","volumn":"7.33\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.12","rise":"3.67%","volumn":"8.11\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.07","rise":"3.34%","volumn":"9.50\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"16.42","rise":"5.59%","volumn":"13.35\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.66","rise":"7.14%","volumn":"13.15\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.26","rise":"4.57%","volumn":"9.62\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.78","rise":"1.48%","volumn":"9.78\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.81","rise":"1.67%","volumn":"7.95\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.75","rise":"1.29%","volumn":"12.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.24","rise":"4.44%","volumn":"15.20\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.83","rise":"8.23%","volumn":"22.61\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.65","rise":"7.07%","volumn":"15.05\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"16.90","rise":"8.68%","volumn":"17.31\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"16.73","rise":"7.59%","volumn":"9.96\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"16.72","rise":"7.52%","volumn":"7.37\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"16.73","rise":"7.59%","volumn":"8.40\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"16.62","rise":"6.88%","volumn":"7.30\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"17.25","rise":"10.93%","volumn":"18.49\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.85","rise":"8.36%","volumn":"15.85\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.94","rise":"8.94%","volumn":"9.03\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.90","rise":"8.68%","volumn":"6.45\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.62","rise":"6.88%","volumn":"8.66\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.62","rise":"6.88%","volumn":"7.21\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.43","rise":"5.66%","volumn":"8.01\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.06","rise":"3.28%","volumn":"10.43\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.97","rise":"2.70%","volumn":"5.60\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.92","rise":"2.38%","volumn":"4.79\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.22","rise":"4.31%","volumn":"6.29\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.01","rise":"2.96%","volumn":"6.65\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"15.80","rise":"1.61%","volumn":"7.60\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.96","rise":"2.64%","volumn":"6.75\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.90","rise":"2.25%","volumn":"7.94\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"15.85","rise":"1.93%","volumn":"7.28\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"15.89","rise":"2.19%","volumn":"4.89\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.86","rise":"1.99%","volumn":"5.32\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"16.27","rise":"4.63%","volumn":"12.56\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.54","rise":"6.37%","volumn":"12.14\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.45","rise":"5.79%","volumn":"6.13\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"16.16","rise":"3.92%","volumn":"6.19\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"15.89","rise":"2.19%","volumn":"7.84\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.36","rise":"-1.22%","volumn":"10.63\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.30","rise":"-1.61%","volumn":"8.70\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.16","rise":"-2.51%","volumn":"5.63\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.97","rise":"-3.73%","volumn":"5.74\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.11","rise":"-2.83%","volumn":"6.21\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.78","rise":"-4.95%","volumn":"6.00\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.44","rise":"-7.14%","volumn":"9.77\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.56","rise":"-6.37%","volumn":"8.53\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.87","rise":"-10.80%","volumn":"11.63\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.98","rise":"-10.10%","volumn":"7.41\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.69","rise":"-11.96%","volumn":"7.95\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.86","rise":"-10.87%","volumn":"11.24\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.22","rise":"-8.55%","volumn":"14.86\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.19","rise":"-8.75%","volumn":"16.47\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.33","rise":"-7.85%","volumn":"10.35\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.50","rise":"-6.75%","volumn":"7.59\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.91","rise":"-4.12%","volumn":"11.41\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.84","rise":"-4.57%","volumn":"8.02\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.06","rise":"-3.15%","volumn":"7.35\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.66","rise":"-5.72%","volumn":"8.03\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.86","rise":"-4.44%","volumn":"6.16\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.75","rise":"-5.14%","volumn":"9.49\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"-5.34%","volumn":"5.54\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.38","rise":"-7.52%","volumn":"8.09\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.22","rise":"-8.55%","volumn":"8.04\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.15","rise":"-9.00%","volumn":"11.54\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.18","rise":"-8.81%","volumn":"8.21\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.93","rise":"-10.42%","volumn":"6.92\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.75","rise":"-11.58%","volumn":"6.74\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"13.74","rise":"-11.64%","volumn":"7.25\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.15","rise":"-9.00%","volumn":"9.21\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.86","rise":"-10.87%","volumn":"8.50\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.75","rise":"-11.58%","volumn":"5.17\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.79","rise":"-11.32%","volumn":"7.26\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.11","rise":"-9.26%","volumn":"9.40\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.12","rise":"-9.20%","volumn":"9.84\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.13","rise":"-9.13%","volumn":"6.16\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.38","rise":"-7.52%","volumn":"11.61\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.45","rise":"-7.07%","volumn":"7.14\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.50","rise":"-6.75%","volumn":"8.02\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.99","rise":"-10.03%","volumn":"11.26\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.99","rise":"-10.03%","volumn":"7.11\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.68","rise":"-12.03%","volumn":"7.24\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.69","rise":"-11.96%","volumn":"27.20\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.01","rise":"-16.33%","volumn":"24.76\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.94","rise":"-16.78%","volumn":"12.43\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.92","rise":"-16.91%","volumn":"13.82\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.29","rise":"-14.53%","volumn":"17.84\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.23","rise":"-14.92%","volumn":"14.14\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.52","rise":"-13.05%","volumn":"16.70\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.93","rise":"-10.42%","volumn":"20.65\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.72","rise":"-11.77%","volumn":"15.12\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.74","rise":"-11.64%","volumn":"8.66\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.50","rise":"-13.18%","volumn":"8.74\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.98","rise":"-10.10%","volumn":"15.59\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.25","rise":"-8.36%","volumn":"13.03\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.23","rise":"-8.49%","volumn":"9.74\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.15","rise":"-9.00%","volumn":"10.45\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.01","rise":"-9.90%","volumn":"7.91\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-10.16%","volumn":"6.36\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.15","rise":"-9.00%","volumn":"9.96\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.22","rise":"-8.55%","volumn":"10.68\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.32","rise":"-7.91%","volumn":"11.57\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.12","rise":"-9.20%","volumn":"6.84\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.15","rise":"-9.00%","volumn":"6.75\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.26","rise":"-8.30%","volumn":"9.23\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.02","rise":"-9.84%","volumn":"10.80\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"13.79","rise":"-11.32%","volumn":"9.91\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.06","rise":"-9.58%","volumn":"8.89\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.09%","volumn":"10.63\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.62","rise":"-12.41%","volumn":"11.57\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"-11.13%","volumn":"8.76\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-11.19%","volumn":"7.55\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.49","rise":"-13.25%","volumn":"8.68\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.58","rise":"-12.67%","volumn":"7.39\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"13.55","rise":"-12.86%","volumn":"8.07\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"13.13","rise":"-15.56%","volumn":"9.77\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.14","rise":"-15.50%","volumn":"9.51\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.29","rise":"-14.53%","volumn":"15.44\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.36","rise":"-14.08%","volumn":"13.36\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.64","rise":"-12.28%","volumn":"11.44\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.03","rise":"-9.77%","volumn":"24.84\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"13.88","rise":"-10.74%","volumn":"13.64\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.88","rise":"-10.74%","volumn":"11.69\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.13","rise":"-9.13%","volumn":"18.27\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.82","rise":"-11.13%","volumn":"13.28\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.83","rise":"-11.06%","volumn":"6.40\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.66","rise":"-12.15%","volumn":"6.73\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.63","rise":"-12.35%","volumn":"8.98\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.70","rise":"-11.90%","volumn":"12.56\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"13.81","rise":"-11.19%","volumn":"8.11\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.45","rise":"-13.50%","volumn":"8.58\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.62","rise":"-12.41%","volumn":"7.97\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"13.97","rise":"-10.16%","volumn":"10.61\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.14","rise":"-9.07%","volumn":"9.25\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.15","rise":"-9.00%","volumn":"12.13\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.09","rise":"-9.39%","volumn":"14.34\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.00","rise":"-9.97%","volumn":"8.36\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.78","rise":"-11.38%","volumn":"8.94\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.32","rise":"-14.34%","volumn":"11.26\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"12.93","rise":"-16.85%","volumn":"14.22\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"12.95","rise":"-16.72%","volumn":"18.73\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.18","rise":"-15.24%","volumn":"10.61\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"12.99","rise":"-16.46%","volumn":"6.89\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"13.01","rise":"-16.33%","volumn":"9.16\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.96","rise":"-16.66%","volumn":"7.92\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.38","rise":"-20.39%","volumn":"12.06\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.32","rise":"-20.77%","volumn":"12.26\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.17","rise":"-21.74%","volumn":"6.54\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.39","rise":"-26.75%","volumn":"18.49\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.43","rise":"-26.49%","volumn":"11.40\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.35","rise":"-27.01%","volumn":"15.87\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.84","rise":"-23.86%","volumn":"13.39\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.66","rise":"-25.02%","volumn":"8.15\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.14","rise":"-28.36%","volumn":"11.10\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.71","rise":"-31.12%","volumn":"7.92\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.05","rise":"-35.37%","volumn":"16.74\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.19","rise":"-34.47%","volumn":"15.65\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"9.67","rise":"-37.81%","volumn":"22.68\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"8.73","rise":"-43.86%","volumn":"26.77\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"9.62","rise":"-38.13%","volumn":"27.19\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.60","rise":"-31.83%","volumn":"16.28\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"10.98","rise":"-29.39%","volumn":"48.56\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"11.18","rise":"-28.10%","volumn":"32.41\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"11.66","rise":"-25.02%","volumn":"29.50\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.40","rise":"-26.69%","volumn":"21.28\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.95","rise":"-23.15%","volumn":"24.17\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.99","rise":"-22.89%","volumn":"17.33\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"12.08","rise":"-22.31%","volumn":"15.37\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.52","rise":"-19.49%","volumn":"15.62\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"11.79","rise":"-24.18%","volumn":"23.46\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.36","rise":"-20.51%","volumn":"19.64\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.47","rise":"-19.81%","volumn":"15.85\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.46","rise":"-19.87%","volumn":"15.95\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.25","rise":"-21.22%","volumn":"15.94\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.28","rise":"-21.03%","volumn":"11.24\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.08","rise":"-22.31%","volumn":"16.28\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.74","rise":"-18.07%","volumn":"31.28\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.85","rise":"-17.36%","volumn":"27.89\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.78","rise":"-17.81%","volumn":"18.34\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.92","rise":"-16.91%","volumn":"22.08\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"12.87","rise":"-17.23%","volumn":"17.32\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"12.92","rise":"-16.91%","volumn":"12.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"13.48","rise":"-13.31%","volumn":"26.04\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"13.23","rise":"-14.92%","volumn":"20.48\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.32","rise":"-14.34%","volumn":"13.93\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.25","rise":"-14.79%","volumn":"10.92\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.06","rise":"-16.01%","volumn":"14.42\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"12.65","rise":"-18.65%","volumn":"15.80\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"12.49","rise":"-19.68%","volumn":"15.79\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.94","rise":"-23.22%","volumn":"12.95\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"12.26","rise":"-21.16%","volumn":"17.01\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"12.53","rise":"-19.42%","volumn":"14.36\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.91","rise":"-23.41%","volumn":"47.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.45","rise":"-26.37%","volumn":"30.55\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.47","rise":"-26.24%","volumn":"21.97\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.15","rise":"-28.30%","volumn":"16.27\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.36","rise":"-26.94%","volumn":"11.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.05","rise":"-28.94%","volumn":"15.06\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"11.03","rise":"-29.07%","volumn":"11.47\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.05","rise":"-28.94%","volumn":"11.71\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.92","rise":"-29.77%","volumn":"20.07\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.35","rise":"-33.44%","volumn":"20.97\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.17","rise":"-28.17%","volumn":"19.22\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.16","rise":"-28.23%","volumn":"15.99\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"11.30","rise":"-27.33%","volumn":"17.59\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.06","rise":"-28.87%","volumn":"22.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.26","rise":"-27.59%","volumn":"21.08\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"11.41","rise":"-26.62%","volumn":"15.68\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"11.52","rise":"-25.92%","volumn":"15.61\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"11.70","rise":"-24.76%","volumn":"16.61\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"11.95","rise":"-23.15%","volumn":"23.88\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.92","rise":"-23.34%","volumn":"15.21\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.94","rise":"-23.22%","volumn":"22.65\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.95","rise":"-23.15%","volumn":"12.76\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.66","rise":"-25.02%","volumn":"13.45\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.81","rise":"-24.05%","volumn":"19.31\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.60","rise":"-25.40%","volumn":"15.40\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.53","rise":"-25.85%","volumn":"13.96\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.73","rise":"-24.57%","volumn":"17.30\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.61","rise":"-25.34%","volumn":"15.38\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.52","rise":"-25.92%","volumn":"14.68\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.83","rise":"-23.92%","volumn":"15.23\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.90","rise":"-23.47%","volumn":"15.24\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"-24.31%","volumn":"12.92\u4e07","time":"05\/21"}]}}}

11.95
1.53%
11.88
0.98%
11.82
0.42%
11.75
-0.13%
11.69
-0.68%

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

11.97
3.37%
11.85
2.35%
11.73
1.34%
11.62
0.32%
11.50
-0.69%

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

11.95
5.75%
11.73
3.78%
11.51
1.81%
11.28
-0.15%
11.06
-2.12%

2024/04/19
2024/05/21

17.25
10.93%
15.12
-2.77%
12.99
-16.46%
10.86
-30.16%
8.73
-43.86%

2023/05/24
2024/05/21

资讯
公告
股圈
研报

- 收评：创业板指震荡反弹光伏概念股掀涨停潮
  2小时前
- 和而泰融资融券数据-05月21日
  7小时前
查看更多资讯

查看和而泰更多内容

数据由九方智投提供

深圳和而泰智能控制股份有限公司

经营范围：一般经营项目是：计算机、光机电一体化产品、家用电器、LED产品、医疗电子产品、汽车电子产品、玩具类产品、人体健康运动器材类电子产品、人体健康运动检测类电子产品、美容美妆及皮肤护理仪器、各种设备、装备、机械电子器具及其控制器的软硬件设计、技术开发、技术服务、销售；面向物联网的信息安全硬件产品的销售；兴办实业（具体项目另行申报），国内贸易；经营进出口业务。（以上各项不含法律、行政法规、国务院决定规定需报经审批的项目）。，许可经营项目是：普通货运；全部二类医疗器械的研发与销售。

360地图查看更多

深圳和而泰智能控制股份有限公司_最新资讯

资讯聚合

和而泰智能控制股份有限公司

深圳和而泰智能控制股份有限公司成立于1999年，是从事智能控制器的研究、开发、设计、软件服务、制造、销售并提供专业解决方案的高新技术企业。公司以技术创新为核心竞争力，以规范化、国际化运营为发展依托，出口比例、自主知识产权数量等指标均名列国内同类企业前茅，是国内智能控制器行业具有领导地位的龙头企业，并于2010年5月11日在深圳证券交易所成功上市，股票代码为002402。

智能控制器的研发、设计

2600余人（2012年）

深圳和而泰智能控制股份有限公司

360百科查看更多

和而泰官网|领航数智时代,创造美好生活

深圳和而泰智能控制股份有限公司成立于 2000年(股票代码002402),依托中国顶级高校的股东背景与优质技术资源,深耕智能控制器行业二十余年,是全球最具影响力的智能...

szhittech.com

深圳和而泰智能控制股份有限公司企业信息查询

天眼查热门公司频道为您提供深圳和而泰智能控制股份有限公司企业信息查询等服务,包括热门公司的法定代表人信息、注册资本、注册地址等信息,查看详情深圳和而泰智能控...

天眼查

深圳和而泰智能控制股份有限公司爱企查

爱企查为您提供深圳和而泰智能控制股份有限公司最新工商信息、公司地址、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您更全面的了解深圳...

aiqicha.baidu.com

深圳和而泰智能控制股份有限公司 www.szhittech.com 官方网站首页

2024-05-04,深圳和而泰智能控制股份有限公司网站世界排名0位,浏览人数已经达到263次,网站关注度33。如果需要了解该站的相关权重信息,可以使用爱站工具 Chinaz站长...

top.080210.com 5月4日

没有更多结果了~

意见反馈
页面反馈