深科技股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐奋达科技股份有限公司中新集团 000021深科技深科技重组最新消息光通信上市公司龙头股群创光电股份有限公司深科技深南电路股份有限公司环旭电子股份有限公司闻泰科技股份有限公司

金风科技股份有限公司_企业信息

成立时间：2001-03-26
注册资本：422506.7647万人民币
大型风力发电机组生产销售及技术引进与开发、应用；建设及运营中试型风力发电场；制造及销售风力发电机零部件；有关风机制造、风电场建设运营方面的技术服务与技术咨询；风力发电机组及其零部件与相关技术的进出口业务。（依法须经批准的项目，经相关部门批准后方可开展经营活动）

企业信息联系老板企业年报变更记录

5位相关人员

武钢
法人
冀田
监事
曹志刚
董事兼总经理
曾宪芬
董事
李铁凤

水滴信用

深科技[000021]

0.16（1.20%）

2024-05-20 15:00:00已收盘（北京时间）

今开
13.31
最高
13.58
市盈率

昨收
13.36
最低
13.23
总市值
210.99亿

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":["13.56","13.48","13.41","13.34","13.26"]},"cyrate":{"o":["1.50%","0.94%","0.37%","-0.19%","-0.75%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.31","rise":"-0.37%","volumn":"682.00","time":"09:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","volumn":"7236.00","time":"09:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","volumn":"9437.00","time":"09:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","volumn":"1.16\u4e07","time":"09:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.30","rise":"-0.45%","volumn":"1.33\u4e07","time":"09:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.33","rise":"-0.22%","volumn":"1.49\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.30","rise":"-0.45%","volumn":"1.79\u4e07","time":"09:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.35","rise":"-0.07%","volumn":"1.93\u4e07","time":"09:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.33","rise":"-0.22%","volumn":"2.05\u4e07","time":"09:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.36","rise":"0.00%","volumn":"2.17\u4e07","time":"09:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.37","rise":"0.07%","volumn":"2.31\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.38","rise":"0.15%","volumn":"2.50\u4e07","time":"09:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.39","rise":"0.22%","volumn":"2.86\u4e07","time":"09:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.42","rise":"0.45%","volumn":"3.05\u4e07","time":"09:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.43","rise":"0.52%","volumn":"3.33\u4e07","time":"09:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.42","rise":"0.45%","volumn":"3.52\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.43","rise":"0.52%","volumn":"3.66\u4e07","time":"09:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"4.01\u4e07","time":"09:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.43","rise":"0.52%","volumn":"4.15\u4e07","time":"09:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.41","rise":"0.37%","volumn":"4.33\u4e07","time":"09:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.42","rise":"0.45%","volumn":"4.38\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.41","rise":"0.37%","volumn":"4.47\u4e07","time":"09:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.43","rise":"0.52%","volumn":"4.65\u4e07","time":"09:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"4.77\u4e07","time":"09:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"4.85\u4e07","time":"09:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"5.14\u4e07","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"5.30\u4e07","time":"09:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"5.59\u4e07","time":"09:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"6.49\u4e07","time":"09:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"6.58\u4e07","time":"09:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"6.80\u4e07","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"6.97\u4e07","time":"10:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"7.13\u4e07","time":"10:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"7.69\u4e07","time":"10:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"8.12\u4e07","time":"10:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"8.41\u4e07","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"8.80\u4e07","time":"10:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"8.88\u4e07","time":"10:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"8.95\u4e07","time":"10:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"9.19\u4e07","time":"10:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"9.37\u4e07","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"9.51\u4e07","time":"10:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"9.59\u4e07","time":"10:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"9.69\u4e07","time":"10:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"9.79\u4e07","time":"10:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"9.83\u4e07","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"9.93\u4e07","time":"10:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"9.97\u4e07","time":"10:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"10.00\u4e07","time":"10:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"10.03\u4e07","time":"10:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"10.08\u4e07","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"10.15\u4e07","time":"10:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"10.25\u4e07","time":"10:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"10.35\u4e07","time":"10:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"10.38\u4e07","time":"10:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"10.41\u4e07","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"10.57\u4e07","time":"10:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"10.64\u4e07","time":"10:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"10.76\u4e07","time":"10:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"10.86\u4e07","time":"10:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"10.89\u4e07","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"10.93\u4e07","time":"10:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"10.95\u4e07","time":"10:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"11.08\u4e07","time":"10:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"11.23\u4e07","time":"10:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"11.36\u4e07","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"11.41\u4e07","time":"10:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.46","rise":"0.75%","volumn":"11.50\u4e07","time":"10:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"11.53\u4e07","time":"10:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"11.57\u4e07","time":"10:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"11.63\u4e07","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"11.66\u4e07","time":"10:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"11.70\u4e07","time":"10:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"11.81\u4e07","time":"10:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"11.87\u4e07","time":"10:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"11.89\u4e07","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"11.92\u4e07","time":"10:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"11.94\u4e07","time":"10:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"12.05\u4e07","time":"10:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"12.15\u4e07","time":"10:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"12.24\u4e07","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"12.32\u4e07","time":"10:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"12.33\u4e07","time":"10:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"12.37\u4e07","time":"10:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"12.40\u4e07","time":"10:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"12.45\u4e07","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"12.46\u4e07","time":"10:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"12.53\u4e07","time":"10:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"12.68\u4e07","time":"10:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"12.72\u4e07","time":"10:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"12.83\u4e07","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"12.87\u4e07","time":"11:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"12.92\u4e07","time":"11:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"12.96\u4e07","time":"11:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"13.06\u4e07","time":"11:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"13.09\u4e07","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"13.31\u4e07","time":"11:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"13.38\u4e07","time":"11:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"13.43\u4e07","time":"11:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"13.50\u4e07","time":"11:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"13.56\u4e07","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"13.64\u4e07","time":"11:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"13.69\u4e07","time":"11:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.43","rise":"0.52%","volumn":"13.85\u4e07","time":"11:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"13.92\u4e07","time":"11:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"13.97\u4e07","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"14.05\u4e07","time":"11:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"14.09\u4e07","time":"11:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"14.14\u4e07","time":"11:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"14.19\u4e07","time":"11:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"14.21\u4e07","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.44","rise":"0.60%","volumn":"14.24\u4e07","time":"11:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.45","rise":"0.67%","volumn":"14.33\u4e07","time":"11:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"14.38\u4e07","time":"11:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"14.47\u4e07","time":"11:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"14.51\u4e07","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"14.53\u4e07","time":"11:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"14.55\u4e07","time":"11:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"14.65\u4e07","time":"11:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"14.69\u4e07","time":"11:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"14.71\u4e07","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.47","rise":"0.82%","volumn":"14.83\u4e07","time":"13:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"14.89\u4e07","time":"13:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"14.93\u4e07","time":"13:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"14.99\u4e07","time":"13:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"15.06\u4e07","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"15.24\u4e07","time":"13:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"15.27\u4e07","time":"13:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"15.55\u4e07","time":"13:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"15.61\u4e07","time":"13:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"15.68\u4e07","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"15.70\u4e07","time":"13:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"15.72\u4e07","time":"13:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"15.82\u4e07","time":"13:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"15.89\u4e07","time":"13:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"15.94\u4e07","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"16.08\u4e07","time":"13:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"16.09\u4e07","time":"13:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"16.13\u4e07","time":"13:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"16.14\u4e07","time":"13:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"16.21\u4e07","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"16.27\u4e07","time":"13:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"16.33\u4e07","time":"13:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"16.38\u4e07","time":"13:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"16.42\u4e07","time":"13:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"16.46\u4e07","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"16.51\u4e07","time":"13:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"16.57\u4e07","time":"13:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"16.63\u4e07","time":"13:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"16.68\u4e07","time":"13:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"16.73\u4e07","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"16.83\u4e07","time":"13:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"16.89\u4e07","time":"13:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"16.97\u4e07","time":"13:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.01\u4e07","time":"13:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.05\u4e07","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"17.08\u4e07","time":"13:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"17.12\u4e07","time":"13:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"17.23\u4e07","time":"13:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.48","rise":"0.90%","volumn":"17.25\u4e07","time":"13:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.27\u4e07","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.30\u4e07","time":"13:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.35\u4e07","time":"13:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"17.37\u4e07","time":"13:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"17.40\u4e07","time":"13:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"17.49\u4e07","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.50\u4e07","time":"13:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.51\u4e07","time":"13:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.55\u4e07","time":"13:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.56\u4e07","time":"13:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.58\u4e07","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"17.61\u4e07","time":"13:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"17.64\u4e07","time":"13:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"17.67\u4e07","time":"13:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"17.75\u4e07","time":"13:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"17.80\u4e07","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"17.96\u4e07","time":"13:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"18.02\u4e07","time":"13:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"18.07\u4e07","time":"13:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"18.32\u4e07","time":"13:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"18.36\u4e07","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"18.41\u4e07","time":"14:01"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"18.46\u4e07","time":"14:02"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"18.65\u4e07","time":"14:03"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"18.70\u4e07","time":"14:04"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"18.92\u4e07","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"18.99\u4e07","time":"14:06"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"19.01\u4e07","time":"14:07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"19.10\u4e07","time":"14:08"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"19.25\u4e07","time":"14:09"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"19.28\u4e07","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.56","rise":"1.50%","volumn":"19.36\u4e07","time":"14:11"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.56","rise":"1.50%","volumn":"19.47\u4e07","time":"14:12"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"19.67\u4e07","time":"14:13"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"19.72\u4e07","time":"14:14"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"19.77\u4e07","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.55","rise":"1.42%","volumn":"19.82\u4e07","time":"14:16"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.54","rise":"1.35%","volumn":"19.85\u4e07","time":"14:17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"20.00\u4e07","time":"14:18"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.07\u4e07","time":"14:19"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"20.12\u4e07","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"20.15\u4e07","time":"14:21"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"20.20\u4e07","time":"14:22"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.23\u4e07","time":"14:23"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.27\u4e07","time":"14:24"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"20.35\u4e07","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.38\u4e07","time":"14:26"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"20.39\u4e07","time":"14:27"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.46\u4e07","time":"14:28"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.58\u4e07","time":"14:29"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.49","rise":"0.97%","volumn":"20.60\u4e07","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"20.71\u4e07","time":"14:31"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"20.77\u4e07","time":"14:32"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"20.79\u4e07","time":"14:33"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"20.86\u4e07","time":"14:34"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"20.90\u4e07","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"20.97\u4e07","time":"14:36"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.01\u4e07","time":"14:37"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.05\u4e07","time":"14:38"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"21.06\u4e07","time":"14:39"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.12\u4e07","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"21.17\u4e07","time":"14:41"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.20\u4e07","time":"14:42"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.26\u4e07","time":"14:43"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.33\u4e07","time":"14:44"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.40\u4e07","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.54\u4e07","time":"14:46"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.60\u4e07","time":"14:47"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.72\u4e07","time":"14:48"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"21.84\u4e07","time":"14:49"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.53","rise":"1.27%","volumn":"21.90\u4e07","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"22.07\u4e07","time":"14:51"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"22.18\u4e07","time":"14:52"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"22.27\u4e07","time":"14:53"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"22.43\u4e07","time":"14:54"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"22.53\u4e07","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"22.67\u4e07","time":"14:56"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.51","rise":"1.12%","volumn":"22.90\u4e07","time":"14:57"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"22.90\u4e07","time":"14:58"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.50","rise":"1.05%","volumn":"22.90\u4e07","time":"14:59"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.52","rise":"1.20%","volumn":"23.22\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["13.71","13.56","13.41","13.26","13.11"]},"cyrate":{"o":["1.86%","0.74%","-0.37%","-1.49%","-2.60%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.46","rise":"0","volumn":"2.01\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.44","rise":"-0.15%","volumn":"9270.00","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.38","rise":"-0.59%","volumn":"1.41\u4e07","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.35","rise":"-0.82%","volumn":"1.81\u4e07","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.49","rise":"0.22%","volumn":"1.63\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.50","rise":"0.30%","volumn":"1.12\u4e07","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.54","rise":"0.59%","volumn":"6207.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.59","rise":"0.97%","volumn":"6958.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.66","rise":"1.49%","volumn":"8350.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.67","rise":"1.56%","volumn":"1.05\u4e07","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.65","rise":"1.41%","volumn":"4452.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.61","rise":"1.11%","volumn":"4131.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.64","rise":"1.34%","volumn":"4837.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.63","rise":"1.26%","volumn":"2661.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.61","rise":"1.11%","volumn":"2721.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.68","rise":"1.63%","volumn":"4297.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.65","rise":"1.41%","volumn":"5413.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.64","rise":"1.34%","volumn":"2236.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.61","rise":"1.11%","volumn":"2364.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.62","rise":"1.19%","volumn":"1906.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.62","rise":"1.19%","volumn":"2572.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.61","rise":"1.11%","volumn":"2058.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.66","rise":"1.49%","volumn":"2276.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.64","rise":"1.34%","volumn":"1158.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.62","rise":"1.19%","volumn":"3811.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.62","rise":"1.19%","volumn":"1271.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.60","rise":"1.04%","volumn":"1646.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.57","rise":"0.82%","volumn":"3771.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.58","rise":"0.89%","volumn":"3178.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.59","rise":"0.97%","volumn":"1045.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.62","rise":"1.19%","volumn":"2962.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.60","rise":"1.04%","volumn":"1977.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.59","rise":"0.97%","volumn":"2787.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.58","rise":"0.89%","volumn":"1976.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.57","rise":"0.82%","volumn":"4010.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.55","rise":"0.67%","volumn":"2609.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.57","rise":"0.82%","volumn":"2402.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.55","rise":"0.67%","volumn":"2207.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.52","rise":"0.45%","volumn":"2642.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"0.37%","volumn":"2527.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"0.37%","volumn":"1216.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"0.37%","volumn":"5312.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.48","rise":"0.15%","volumn":"2834.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.50","rise":"0.30%","volumn":"1627.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"0.37%","volumn":"4135.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.50","rise":"0.30%","volumn":"3469.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"0.37%","volumn":"3478.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"0.37%","volumn":"3057.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.71","rise":"1.86%","volumn":"1.69\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.66","rise":"1.49%","volumn":"1.19\u4e07","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.59","rise":"0.97%","volumn":"7807.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.53","rise":"0.52%","volumn":"9343.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.52","rise":"0.45%","volumn":"7113.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.49","rise":"0.22%","volumn":"6703.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.43","rise":"-0.22%","volumn":"6971.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.43","rise":"-0.22%","volumn":"8287.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.43","rise":"-0.22%","volumn":"4768.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.46","rise":"0.00%","volumn":"4749.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.47","rise":"0.07%","volumn":"1706.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.52","rise":"0.45%","volumn":"3993.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.49","rise":"0.22%","volumn":"4531.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.48","rise":"0.15%","volumn":"2066.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.53","rise":"0.52%","volumn":"1720.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.48","rise":"0.15%","volumn":"3300.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.49","rise":"0.22%","volumn":"1823.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.47","rise":"0.07%","volumn":"2328.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.47","rise":"0.07%","volumn":"1843.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.51","rise":"0.37%","volumn":"1539.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.51","rise":"0.37%","volumn":"935.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.52","rise":"0.45%","volumn":"1425.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.51","rise":"0.37%","volumn":"1526.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.51","rise":"0.37%","volumn":"602.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.45","rise":"-0.07%","volumn":"4309.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.43","rise":"-0.22%","volumn":"3067.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.44","rise":"-0.15%","volumn":"3644.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.42","rise":"-0.30%","volumn":"2615.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.44","rise":"-0.15%","volumn":"1592.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.45","rise":"-0.07%","volumn":"2044.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.46","rise":"0.00%","volumn":"2517.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.44","rise":"-0.15%","volumn":"2431.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.45","rise":"-0.07%","volumn":"1332.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.42","rise":"-0.30%","volumn":"4314.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.45","rise":"-0.07%","volumn":"4050.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.45","rise":"-0.07%","volumn":"930.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.47","rise":"0.07%","volumn":"1666.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.46","rise":"0.00%","volumn":"4622.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.42","rise":"-0.30%","volumn":"5124.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.44","rise":"-0.15%","volumn":"2023.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.43","rise":"-0.22%","volumn":"1330.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.42","rise":"-0.30%","volumn":"2712.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.43","rise":"-0.22%","volumn":"4795.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.42","rise":"-0.30%","volumn":"5300.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.42","rise":"-0.30%","volumn":"4100.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.41","rise":"-0.37%","volumn":"6198.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.41","rise":"-0.37%","volumn":"6683.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.40","rise":"-0.45%","volumn":"7672.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.24","rise":"-1.63%","volumn":"1.81\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.24","rise":"-1.63%","volumn":"1.15\u4e07","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.28","rise":"-1.34%","volumn":"6535.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.42","rise":"-0.30%","volumn":"1.08\u4e07","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.44","rise":"-0.15%","volumn":"1.03\u4e07","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.49","rise":"0.22%","volumn":"1.02\u4e07","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.46","rise":"0.00%","volumn":"8611.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.46","rise":"0.00%","volumn":"4035.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.43","rise":"-0.22%","volumn":"2650.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.39","rise":"-0.52%","volumn":"3231.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.38","rise":"-0.59%","volumn":"3224.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.37","rise":"-0.67%","volumn":"2597.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.36","rise":"-0.74%","volumn":"1603.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.37","rise":"-0.67%","volumn":"2611.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.35","rise":"-0.82%","volumn":"2914.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.36","rise":"-0.74%","volumn":"2115.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.32","rise":"-1.04%","volumn":"2626.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.33","rise":"-0.97%","volumn":"1633.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.32","rise":"-1.04%","volumn":"3060.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.31","rise":"-1.11%","volumn":"1863.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.29","rise":"-1.26%","volumn":"5034.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.29","rise":"-1.26%","volumn":"2598.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.29","rise":"-1.26%","volumn":"1321.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.31","rise":"-1.11%","volumn":"1541.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.30","rise":"-1.19%","volumn":"3927.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.27","rise":"-1.41%","volumn":"4368.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.24","rise":"-1.63%","volumn":"4016.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"6867.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"3065.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"4042.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.24","rise":"-1.63%","volumn":"4821.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"2247.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"2756.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.22","rise":"-1.78%","volumn":"1966.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.22","rise":"-1.78%","volumn":"1823.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.22","rise":"-1.78%","volumn":"1945.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.26","rise":"-1.49%","volumn":"4973.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"1218.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.22","rise":"-1.78%","volumn":"2032.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"1430.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.28","rise":"-1.34%","volumn":"2553.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.25","rise":"-1.56%","volumn":"1976.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.24","rise":"-1.63%","volumn":"1856.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.23","rise":"-1.71%","volumn":"1781.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.20","rise":"-1.93%","volumn":"5746.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.20","rise":"-1.93%","volumn":"9308.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.19","rise":"-2.01%","volumn":"5629.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.20","rise":"-1.93%","volumn":"3225.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.51","rise":"0.37%","volumn":"6.88\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.42","rise":"-0.30%","volumn":"1.35\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.42","rise":"-0.30%","volumn":"9794.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.46","rise":"0.00%","volumn":"8879.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.42","rise":"-0.30%","volumn":"8581.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.40","rise":"-0.45%","volumn":"5293.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.35","rise":"-0.82%","volumn":"8826.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.37","rise":"-0.67%","volumn":"3032.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.38","rise":"-0.59%","volumn":"3732.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.37","rise":"-0.67%","volumn":"4391.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.36","rise":"-0.74%","volumn":"4001.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.36","rise":"-0.74%","volumn":"3259.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.34","rise":"-0.89%","volumn":"3235.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.38","rise":"-0.59%","volumn":"6854.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.36","rise":"-0.74%","volumn":"1683.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.42","rise":"-0.30%","volumn":"6267.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.40","rise":"-0.45%","volumn":"4050.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.42","rise":"-0.30%","volumn":"3297.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.38","rise":"-0.59%","volumn":"2495.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.41","rise":"-0.37%","volumn":"2751.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.39","rise":"-0.52%","volumn":"2196.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.40","rise":"-0.45%","volumn":"1744.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.39","rise":"-0.52%","volumn":"1821.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.39","rise":"-0.52%","volumn":"2355.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.39","rise":"-0.52%","volumn":"3022.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.35","rise":"-0.82%","volumn":"3403.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.33","rise":"-0.97%","volumn":"4563.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.34","rise":"-0.89%","volumn":"3828.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.32","rise":"-1.04%","volumn":"2704.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.34","rise":"-0.89%","volumn":"2868.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.34","rise":"-0.89%","volumn":"2234.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.35","rise":"-0.82%","volumn":"2367.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.34","rise":"-0.89%","volumn":"3345.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.32","rise":"-1.04%","volumn":"3509.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.31","rise":"-1.11%","volumn":"3496.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.31","rise":"-1.11%","volumn":"2065.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.30","rise":"-1.19%","volumn":"4704.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.31","rise":"-1.11%","volumn":"2879.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.28","rise":"-1.34%","volumn":"6302.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.27","rise":"-1.41%","volumn":"4771.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.28","rise":"-1.34%","volumn":"2722.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.26","rise":"-1.49%","volumn":"3337.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-1.71%","volumn":"6767.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-1.71%","volumn":"9562.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-1.71%","volumn":"3535.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-1.71%","volumn":"5504.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-1.71%","volumn":"8582.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-1.71%","volumn":"7942.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.14","rise":"-2.38%","volumn":"1.83\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.11","rise":"-2.60%","volumn":"1.40\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.13","rise":"-2.45%","volumn":"1.50\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.13","rise":"-2.45%","volumn":"5465.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.19","rise":"-2.01%","volumn":"8165.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.27","rise":"-1.41%","volumn":"5810.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.23","rise":"-1.71%","volumn":"5032.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.23","rise":"-1.71%","volumn":"2188.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.27","rise":"-1.41%","volumn":"3618.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.21","rise":"-1.86%","volumn":"4442.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.24","rise":"-1.63%","volumn":"2351.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.21","rise":"-1.86%","volumn":"1120.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.20","rise":"-1.93%","volumn":"2397.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.20","rise":"-1.93%","volumn":"1628.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.17","rise":"-2.15%","volumn":"2851.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.17","rise":"-2.15%","volumn":"2534.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.16","rise":"-2.23%","volumn":"2065.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.18","rise":"-2.08%","volumn":"1263.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.23","rise":"-1.71%","volumn":"1985.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.22","rise":"-1.78%","volumn":"1383.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.20","rise":"-1.93%","volumn":"868.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.19","rise":"-2.01%","volumn":"1406.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.18","rise":"-2.08%","volumn":"883.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.18","rise":"-2.08%","volumn":"1497.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.27","rise":"-1.41%","volumn":"8700.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.22","rise":"-1.78%","volumn":"1466.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.19","rise":"-2.01%","volumn":"2389.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.18","rise":"-2.08%","volumn":"1760.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.19","rise":"-2.01%","volumn":"2602.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.20","rise":"-1.93%","volumn":"1152.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.21","rise":"-1.86%","volumn":"1497.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.26","rise":"-1.49%","volumn":"2040.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.27","rise":"-1.41%","volumn":"2696.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.29","rise":"-1.26%","volumn":"6620.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.27","rise":"-1.41%","volumn":"3297.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.25","rise":"-1.56%","volumn":"1701.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.25","rise":"-1.56%","volumn":"2355.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.26","rise":"-1.49%","volumn":"1796.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.24","rise":"-1.63%","volumn":"1972.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.22","rise":"-1.78%","volumn":"3112.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.25","rise":"-1.56%","volumn":"2142.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.24","rise":"-1.63%","volumn":"3440.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.27","rise":"-1.41%","volumn":"3119.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.29","rise":"-1.26%","volumn":"4859.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.30","rise":"-1.19%","volumn":"7710.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.32","rise":"-1.04%","volumn":"7907.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.36","rise":"-0.74%","volumn":"7601.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.36","rise":"-0.74%","volumn":"8471.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/17","2024\/05\/17"]},"cy":{"o":["14.11","13.82","13.52","13.23","12.94"]},"cyrate":{"o":["3.22%","1.08%","-1.06%","-3.20%","-5.34%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.67","rise":"0","volumn":"43.36\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.45","rise":"-1.61%","volumn":"33.90\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.06","rise":"-4.46%","volumn":"29.42\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"12.94","rise":"-5.34%","volumn":"25.52\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"12.96","rise":"-5.19%","volumn":"21.03\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.51","rise":"-1.17%","volumn":"33.24\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.48","rise":"-1.39%","volumn":"24.28\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.82","rise":"1.10%","volumn":"35.65\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.11","rise":"3.22%","volumn":"36.09\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.86","rise":"1.39%","volumn":"33.54\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.04","rise":"2.71%","volumn":"33.37\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.96","rise":"2.12%","volumn":"26.75\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.57","rise":"-0.73%","volumn":"24.43\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.81","rise":"1.02%","volumn":"24.50\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.69","rise":"0.15%","volumn":"20.13\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"-1.17%","volumn":"23.01\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.40","rise":"-1.98%","volumn":"19.89\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.20","rise":"-3.44%","volumn":"20.43\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-3.22%","volumn":"28.48\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.36","rise":"-2.27%","volumn":"19.66\u4e07","time":"05\/17"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/22","2024\/05\/17"]},"cy":{"o":["22.76","19.69","16.62","13.54","10.47"]},"cyrate":{"o":["13.74%","-1.61%","-16.97%","-32.32%","-47.68%"]},"p":[{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"20.01","rise":"0","volumn":"150.39\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"18.27","rise":"-8.70%","volumn":"131.53\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"18.17","rise":"-9.20%","volumn":"95.68\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"19.03","rise":"-4.90%","volumn":"108.97\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"20.57","rise":"2.80%","volumn":"197.88\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"19.92","rise":"-0.45%","volumn":"134.99\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"21.10","rise":"5.45%","volumn":"150.93\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.76","rise":"13.74%","volumn":"192.63\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"22.08","rise":"10.34%","volumn":"155.08\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.79","rise":"8.90%","volumn":"93.97\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.29","rise":"6.40%","volumn":"80.07\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"21.07","rise":"5.30%","volumn":"89.69\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.43","rise":"7.10%","volumn":"85.27\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"20.34","rise":"1.65%","volumn":"87.68\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.76","rise":"8.75%","volumn":"129.73\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"21.08","rise":"5.35%","volumn":"87.51\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.84","rise":"9.15%","volumn":"124.02\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.07","rise":"10.29%","volumn":"116.17\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"21.23","rise":"6.10%","volumn":"90.64\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"21.47","rise":"7.30%","volumn":"86.02\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"21.85","rise":"9.20%","volumn":"129.00\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"21.09","rise":"5.40%","volumn":"98.67\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"19.21","rise":"-4.00%","volumn":"112.92\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"17.74","rise":"-11.34%","volumn":"91.31\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-7.95%","volumn":"73.94\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"18.62","rise":"-6.95%","volumn":"90.06\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.82","rise":"-0.95%","volumn":"118.66\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"19.86","rise":"-0.75%","volumn":"70.16\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"19.42","rise":"-2.95%","volumn":"80.07\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"19.76","rise":"-1.25%","volumn":"64.00\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.67","rise":"-1.70%","volumn":"71.29\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"20.32","rise":"1.55%","volumn":"95.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.58","rise":"-2.15%","volumn":"64.31\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.15","rise":"-4.30%","volumn":"37.36\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.76","rise":"3.75%","volumn":"114.30\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"20.30","rise":"1.45%","volumn":"78.61\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"21.87","rise":"9.30%","volumn":"135.59\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"21.76","rise":"8.75%","volumn":"102.62\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"21.76","rise":"8.75%","volumn":"69.77\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"21.22","rise":"6.05%","volumn":"102.55\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"21.03","rise":"5.10%","volumn":"57.73\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"19.67","rise":"-1.70%","volumn":"75.43\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"19.37","rise":"-3.20%","volumn":"43.08\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.37","rise":"-3.20%","volumn":"41.55\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.56","rise":"-2.25%","volumn":"56.98\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.38","rise":"-3.15%","volumn":"43.16\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"19.58","rise":"-2.15%","volumn":"46.40\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"19.78","rise":"-1.15%","volumn":"51.69\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.46","rise":"-2.75%","volumn":"48.87\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"19.69","rise":"-1.60%","volumn":"48.70\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"18.91","rise":"-5.50%","volumn":"61.00\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.56","rise":"-7.25%","volumn":"35.88\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.71","rise":"-6.50%","volumn":"43.42\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.82","rise":"-5.95%","volumn":"29.18\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.80","rise":"-6.05%","volumn":"23.92\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.01","rise":"-10.00%","volumn":"41.34\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"18.06","rise":"-9.75%","volumn":"20.81\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.58","rise":"-12.14%","volumn":"29.90\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.56","rise":"-12.24%","volumn":"23.19\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"17.34","rise":"-13.34%","volumn":"24.28\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"16.87","rise":"-15.69%","volumn":"30.73\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"16.91","rise":"-15.49%","volumn":"25.40\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"16.73","rise":"-16.39%","volumn":"34.00\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"16.61","rise":"-16.99%","volumn":"20.50\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"16.91","rise":"-15.49%","volumn":"29.06\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"16.35","rise":"-18.29%","volumn":"22.47\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"17.01","rise":"-14.99%","volumn":"46.23\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"16.15","rise":"-19.29%","volumn":"37.16\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"16.29","rise":"-18.59%","volumn":"35.11\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"17.13","rise":"-14.39%","volumn":"49.63\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"17.92","rise":"-10.44%","volumn":"72.10\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"17.86","rise":"-10.74%","volumn":"44.99\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"17.96","rise":"-10.24%","volumn":"42.02\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"18.47","rise":"-7.70%","volumn":"44.22\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"18.41","rise":"-8.00%","volumn":"52.45\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.61","rise":"-7.00%","volumn":"37.09\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.23","rise":"-8.90%","volumn":"49.58\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.26","rise":"-8.75%","volumn":"26.39\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"18.40","rise":"-8.05%","volumn":"27.63\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.39","rise":"-8.10%","volumn":"21.96\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.13","rise":"-9.40%","volumn":"27.12\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.92","rise":"-10.44%","volumn":"20.41\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.90","rise":"-10.54%","volumn":"23.69\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.61","rise":"-11.99%","volumn":"19.61\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.66","rise":"-11.74%","volumn":"25.17\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.53","rise":"-12.39%","volumn":"30.18\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.53","rise":"-12.39%","volumn":"21.11\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.95","rise":"-10.29%","volumn":"32.47\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"17.28","rise":"-13.64%","volumn":"36.32\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.28","rise":"-13.64%","volumn":"22.77\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.94","rise":"-15.34%","volumn":"28.74\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"17.21","rise":"-13.99%","volumn":"24.37\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.77","rise":"-11.19%","volumn":"38.75\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.89","rise":"-10.59%","volumn":"33.70\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.88","rise":"-10.64%","volumn":"27.57\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.73","rise":"-11.39%","volumn":"24.17\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"18.22","rise":"-8.95%","volumn":"57.22\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.36","rise":"-13.24%","volumn":"36.12\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.20","rise":"-14.04%","volumn":"19.96\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.71","rise":"-16.49%","volumn":"18.34\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.66","rise":"-16.74%","volumn":"20.45\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.08","rise":"-19.64%","volumn":"20.34\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"15.38","rise":"-23.14%","volumn":"22.44\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.97","rise":"-20.19%","volumn":"24.18\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.73","rise":"-21.39%","volumn":"21.62\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"15.45","rise":"-22.79%","volumn":"29.03\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.19","rise":"-24.09%","volumn":"44.73\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.62","rise":"-21.94%","volumn":"51.91\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.18","rise":"-14.14%","volumn":"20.22\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"16.77","rise":"-16.19%","volumn":"118.07\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"16.11","rise":"-19.49%","volumn":"74.80\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.76","rise":"-16.24%","volumn":"73.80\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.22","rise":"-13.94%","volumn":"75.07\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.70","rise":"-11.54%","volumn":"71.80\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.49","rise":"-12.59%","volumn":"52.49\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.29","rise":"-13.59%","volumn":"34.20\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.47","rise":"-12.69%","volumn":"49.34\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.56","rise":"-12.24%","volumn":"39.20\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.76","rise":"-11.24%","volumn":"53.18\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.04","rise":"-9.85%","volumn":"75.37\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.51","rise":"-12.49%","volumn":"41.35\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.88","rise":"-10.64%","volumn":"41.76\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"18.19","rise":"-9.10%","volumn":"74.79\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.39","rise":"-13.09%","volumn":"60.31\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.18","rise":"-14.14%","volumn":"37.53\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.18","rise":"-14.14%","volumn":"31.16\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.55","rise":"-17.29%","volumn":"30.45\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"16.72","rise":"-16.44%","volumn":"24.79\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.77","rise":"-16.19%","volumn":"21.57\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.58","rise":"-12.14%","volumn":"111.62\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.10","rise":"-14.54%","volumn":"58.36\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.05","rise":"-14.79%","volumn":"41.43\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.54","rise":"-12.34%","volumn":"56.58\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.71","rise":"-16.49%","volumn":"38.89\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.65","rise":"-16.79%","volumn":"27.55\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.73","rise":"-16.39%","volumn":"22.36\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.12","rise":"-14.44%","volumn":"49.94\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"17.20","rise":"-14.04%","volumn":"36.55\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.16","rise":"-14.24%","volumn":"32.88\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.90","rise":"-15.54%","volumn":"21.29\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.71","rise":"-16.49%","volumn":"24.51\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.76","rise":"-16.24%","volumn":"21.76\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.07","rise":"-19.69%","volumn":"35.41\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.12","rise":"-19.44%","volumn":"20.58\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.88","rise":"-20.64%","volumn":"17.04\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.00","rise":"-20.04%","volumn":"20.34\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.67","rise":"-21.69%","volumn":"23.25\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"15.83","rise":"-20.89%","volumn":"13.84\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.30","rise":"-23.54%","volumn":"18.72\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"15.72","rise":"-21.44%","volumn":"20.24\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"15.92","rise":"-20.44%","volumn":"24.01\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.21","rise":"-18.99%","volumn":"22.90\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.81","rise":"-20.99%","volumn":"21.54\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.53","rise":"-22.39%","volumn":"20.49\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.27","rise":"-23.69%","volumn":"14.88\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.86","rise":"-25.74%","volumn":"19.53\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.21","rise":"-28.99%","volumn":"24.91\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.11","rise":"-29.49%","volumn":"25.14\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.13","rise":"-29.39%","volumn":"24.29\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.26","rise":"-28.74%","volumn":"22.30\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.84","rise":"-30.83%","volumn":"23.83\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"13.86","rise":"-30.73%","volumn":"20.01\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.21","rise":"-33.98%","volumn":"52.22\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.92","rise":"-35.43%","volumn":"28.46\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.94","rise":"-35.33%","volumn":"25.26\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.89","rise":"-35.58%","volumn":"19.39\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.20","rise":"-39.03%","volumn":"24.99\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"12.52","rise":"-37.43%","volumn":"25.97\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"12.63","rise":"-36.88%","volumn":"23.69\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.35","rise":"-33.28%","volumn":"38.58\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.20","rise":"-34.03%","volumn":"24.86\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"12.82","rise":"-35.93%","volumn":"21.91\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.55","rise":"-37.28%","volumn":"21.00\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.88","rise":"-40.63%","volumn":"25.98\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.87","rise":"-40.68%","volumn":"23.38\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.30","rise":"-43.53%","volumn":"25.88\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.47","rise":"-47.68%","volumn":"38.40\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.40","rise":"-43.03%","volumn":"40.77\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.04","rise":"-39.83%","volumn":"44.87\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.51","rise":"-37.48%","volumn":"48.20\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.94","rise":"-35.33%","volumn":"39.63\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.18","rise":"-34.13%","volumn":"40.85\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.02","rise":"-34.93%","volumn":"44.90\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.51","rise":"-32.48%","volumn":"47.05\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.87","rise":"-30.68%","volumn":"54.17\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.77","rise":"-31.18%","volumn":"48.82\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.48","rise":"-27.64%","volumn":"54.72\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.46","rise":"-32.73%","volumn":"59.33\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.28","rise":"-28.64%","volumn":"57.62\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.94","rise":"-25.34%","volumn":"67.96\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.14","rise":"-24.34%","volumn":"77.26\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.68","rise":"-26.64%","volumn":"61.18\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.78","rise":"-26.14%","volumn":"47.71\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.45","rise":"-27.79%","volumn":"44.99\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.95","rise":"-25.29%","volumn":"51.56\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.14","rise":"-24.34%","volumn":"53.54\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.09","rise":"-24.59%","volumn":"52.11\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.15","rise":"-24.29%","volumn":"54.53\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.83","rise":"-25.89%","volumn":"39.02\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.99","rise":"-25.09%","volumn":"35.71\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.17","rise":"-24.19%","volumn":"40.28\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.93","rise":"-25.39%","volumn":"34.89\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.08","rise":"-24.64%","volumn":"33.18\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.14","rise":"-24.34%","volumn":"57.47\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.92","rise":"-25.44%","volumn":"49.12\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.27","rise":"-28.69%","volumn":"44.37\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.27","rise":"-28.69%","volumn":"36.76\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.39","rise":"-33.08%","volumn":"35.51\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.73","rise":"-31.38%","volumn":"33.69\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"13.78","rise":"-31.13%","volumn":"23.92\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"14.03","rise":"-29.89%","volumn":"25.59\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.61","rise":"-31.98%","volumn":"38.64\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.40","rise":"-33.03%","volumn":"26.74\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.16","rise":"-34.23%","volumn":"23.13\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.26","rise":"-33.73%","volumn":"20.48\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"12.90","rise":"-35.53%","volumn":"24.03\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.43","rise":"-32.88%","volumn":"60.29\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.46","rise":"-32.73%","volumn":"39.18\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.48","rise":"-32.63%","volumn":"40.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.70","rise":"-36.53%","volumn":"36.32\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.67","rise":"-31.68%","volumn":"43.36\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.45","rise":"-32.78%","volumn":"33.90\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.06","rise":"-34.73%","volumn":"29.42\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"12.94","rise":"-35.33%","volumn":"25.52\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"12.96","rise":"-35.23%","volumn":"21.03\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.51","rise":"-32.48%","volumn":"33.24\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.48","rise":"-32.63%","volumn":"24.28\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.82","rise":"-30.93%","volumn":"35.65\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.11","rise":"-29.49%","volumn":"36.09\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.86","rise":"-30.73%","volumn":"33.54\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.04","rise":"-29.84%","volumn":"33.37\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.96","rise":"-30.23%","volumn":"26.75\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.57","rise":"-32.18%","volumn":"24.43\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.81","rise":"-30.98%","volumn":"24.50\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.69","rise":"-31.58%","volumn":"20.13\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"13.51","rise":"-32.48%","volumn":"23.01\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.40","rise":"-33.03%","volumn":"19.89\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.20","rise":"-34.03%","volumn":"20.43\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.23","rise":"-33.88%","volumn":"28.48\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.36","rise":"-33.23%","volumn":"19.66\u4e07","time":"05\/17"}]}}}

13.56
1.50%
13.48
0.94%
13.41
0.37%
13.34
-0.19%
13.26
-0.75%

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

13.71
1.86%
13.56
0.74%
13.41
-0.37%
13.26
-1.49%
13.11
-2.60%

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

14.11
3.22%
13.82
1.08%
13.52
-1.06%
13.23
-3.20%
12.94
-5.34%

2024/04/17
2024/05/17

22.76
13.74%
19.69
-1.61%
16.62
-16.97%
13.54
-32.32%
10.47
-47.68%

2023/05/22
2024/05/17

资讯
公告
股圈
研报

- 回购+注销！1800亿“奶茅”大利好年内回购20强出炉
  1小时前
- 深科技股票分析报告-20240520收盘上涨1.20%
  3小时前
查看更多资讯

查看深科技更多内容

数据由九方智投提供

深科技股份有限公司

以下城市有相关地点，请选择：

深圳市(11) 桂林市(5) 重庆市(2) 杭州市(5) 太原市(1) 广州市(1)

为你推荐

360地图查看更多

深科技竞品公司信息爱企查

是全球领先电子产品研发制造型企业。1994年,深科技在深交所挂牌上市(证券简称:深科技,代码:000021),由中国电子信息产业集团有限公司控股,是中国电子信息产业集团有限公...

aiqicha.baidu.com

深圳科技股份有限公司

深圳科技股份有限公司,于2007年8月8日在深圳注册成立,距今成立54年3月零18天了,属于磁性材料,主营行业为磁性材料,注册资本人民币500万元(万)...

likuso.com 4月23日

深科技有限公司

深科技有限公司在广东省注册成立,我公司以生产加工的模式经营U盘;钟表;微型摄像机;汽车用品,加工方式为生产加工,员工人数300,注册资本500万...

likuso.com 3月29日

深科技| HK Tech 300

Skip to main content Main navigation Close © 2022 City University of Hong Kong. All Rights Reserved.

cityu.edu.hk 5月14日

深圳镇深科技股份有限公司

深圳镇深科技股份有限公司在广东省注册成立。在法人唐丽娟经营下,我公司以经销批发的模式经营集成电路(IC),加工方式为经销批发,服务领域为电脑及电脑周边产品、电子元...

likuso.com 2023年4月4日

深圳长城开发科技股份有限公司

证券简称:深科技证券代码:000021 )为全球客户提供技术研发、工艺设计、生产控制、采购管理、物流支持等全产业链服务。

kaifa.cn

深科技的微博

关注

223

粉丝

1392

微博

770

2023年11月8日 - 10月26日,深科技高端制造业务季度会在深科技苏州公司顺利召开,深科技高级副总裁于化荣,总裁助理余养清、曹岷、周浩、修乐欣及相关部门负责人出席会议,总裁助理彭志伟出席线上会议。#高端制造#

新浪微博

没有更多结果了~

意见反馈
页面反馈