通富微电_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐长电科技通富微电子通富微电股份华天科技士兰微通富微电最新消息通富微电吧沪电股份通富微电股票股吧通富微电股票

金融产品有风险，投资需谨慎。

通富微电[002156]

-0.19（-1.03%）

2024-09-20 15:00:00已收盘（北京时间）

今开
18.49
最高
18.55
市盈率

昨收
18.46
最低
18.13
总市值
277.26亿

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":["18.53","18.43","18.33","18.23","18.13"]},"cyrate":{"o":["0.38%","-0.16%","-0.70%","-1.25%","-1.79%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.49","rise":"0.16%","volumn":"1664.00","time":"09:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.41","rise":"-0.27%","volumn":"6846.00","time":"09:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.41","rise":"-0.27%","volumn":"9550.00","time":"09:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.39","rise":"-0.38%","volumn":"1.20\u4e07","time":"09:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.40","rise":"-0.33%","volumn":"1.49\u4e07","time":"09:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.40","rise":"-0.33%","volumn":"1.68\u4e07","time":"09:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.44","rise":"-0.11%","volumn":"1.83\u4e07","time":"09:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.49","rise":"0.16%","volumn":"2.04\u4e07","time":"09:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.47","rise":"0.05%","volumn":"2.33\u4e07","time":"09:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.49","rise":"0.16%","volumn":"2.46\u4e07","time":"09:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.53","rise":"0.38%","volumn":"3.00\u4e07","time":"09:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.46","rise":"0.00%","volumn":"3.38\u4e07","time":"09:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.43","rise":"-0.16%","volumn":"3.60\u4e07","time":"09:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.44","rise":"-0.11%","volumn":"3.73\u4e07","time":"09:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.41","rise":"-0.27%","volumn":"4.06\u4e07","time":"09:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.42","rise":"-0.22%","volumn":"4.17\u4e07","time":"09:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.40","rise":"-0.33%","volumn":"4.32\u4e07","time":"09:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.38","rise":"-0.43%","volumn":"4.54\u4e07","time":"09:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.39","rise":"-0.38%","volumn":"4.70\u4e07","time":"09:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.38","rise":"-0.43%","volumn":"4.92\u4e07","time":"09:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.34","rise":"-0.65%","volumn":"5.42\u4e07","time":"09:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.34","rise":"-0.65%","volumn":"5.64\u4e07","time":"09:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.35","rise":"-0.60%","volumn":"5.84\u4e07","time":"09:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.35","rise":"-0.60%","volumn":"6.01\u4e07","time":"09:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.36","rise":"-0.54%","volumn":"6.12\u4e07","time":"09:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.37","rise":"-0.49%","volumn":"6.20\u4e07","time":"09:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.32","rise":"-0.76%","volumn":"6.55\u4e07","time":"09:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.30","rise":"-0.87%","volumn":"6.92\u4e07","time":"09:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"7.22\u4e07","time":"09:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"7.90\u4e07","time":"09:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"8.94\u4e07","time":"10:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"9.37\u4e07","time":"10:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"9.59\u4e07","time":"10:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"9.83\u4e07","time":"10:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.25","rise":"-1.14%","volumn":"9.99\u4e07","time":"10:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"10.23\u4e07","time":"10:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"10.35\u4e07","time":"10:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"10.50\u4e07","time":"10:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"10.62\u4e07","time":"10:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"10.71\u4e07","time":"10:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"10.82\u4e07","time":"10:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"10.96\u4e07","time":"10:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"11.07\u4e07","time":"10:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"11.16\u4e07","time":"10:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.30","rise":"-0.87%","volumn":"11.23\u4e07","time":"10:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"11.33\u4e07","time":"10:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"11.51\u4e07","time":"10:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"11.59\u4e07","time":"10:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.29","rise":"-0.92%","volumn":"11.63\u4e07","time":"10:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"11.74\u4e07","time":"10:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"11.86\u4e07","time":"10:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"11.91\u4e07","time":"10:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"12.14\u4e07","time":"10:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"12.24\u4e07","time":"10:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"12.36\u4e07","time":"10:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"12.43\u4e07","time":"10:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"12.52\u4e07","time":"10:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"12.57\u4e07","time":"10:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.25","rise":"-1.14%","volumn":"12.71\u4e07","time":"10:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"12.78\u4e07","time":"10:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"12.84\u4e07","time":"10:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"12.97\u4e07","time":"10:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"13.02\u4e07","time":"10:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"13.06\u4e07","time":"10:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.29","rise":"-0.92%","volumn":"13.28\u4e07","time":"10:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"13.33\u4e07","time":"10:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.25","rise":"-1.14%","volumn":"13.39\u4e07","time":"10:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"13.41\u4e07","time":"10:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"13.48\u4e07","time":"10:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"13.56\u4e07","time":"10:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"13.77\u4e07","time":"10:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"13.85\u4e07","time":"10:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"13.94\u4e07","time":"10:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"14.05\u4e07","time":"10:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"14.13\u4e07","time":"10:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"14.20\u4e07","time":"10:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"14.56\u4e07","time":"10:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"15.00\u4e07","time":"10:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"15.31\u4e07","time":"10:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"15.45\u4e07","time":"10:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"15.53\u4e07","time":"10:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"15.65\u4e07","time":"10:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"15.78\u4e07","time":"10:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"15.84\u4e07","time":"10:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"15.94\u4e07","time":"10:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"16.01\u4e07","time":"10:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"16.06\u4e07","time":"10:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"16.31\u4e07","time":"10:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"16.49\u4e07","time":"10:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"16.65\u4e07","time":"10:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"16.71\u4e07","time":"11:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"17.13\u4e07","time":"11:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"17.23\u4e07","time":"11:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"17.34\u4e07","time":"11:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"17.38\u4e07","time":"11:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"17.45\u4e07","time":"11:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"17.49\u4e07","time":"11:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"17.53\u4e07","time":"11:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"17.61\u4e07","time":"11:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"17.70\u4e07","time":"11:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"17.72\u4e07","time":"11:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"17.75\u4e07","time":"11:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"17.79\u4e07","time":"11:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"17.83\u4e07","time":"11:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"17.87\u4e07","time":"11:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"17.88\u4e07","time":"11:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"17.94\u4e07","time":"11:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"17.99\u4e07","time":"11:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"18.02\u4e07","time":"11:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.08\u4e07","time":"11:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"18.10\u4e07","time":"11:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.13\u4e07","time":"11:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"18.19\u4e07","time":"11:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"18.30\u4e07","time":"11:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"18.34\u4e07","time":"11:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"18.40\u4e07","time":"11:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"18.45\u4e07","time":"11:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"18.48\u4e07","time":"11:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"18.51\u4e07","time":"11:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"18.53\u4e07","time":"11:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"18.58\u4e07","time":"11:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.69\u4e07","time":"13:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"18.73\u4e07","time":"13:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"18.76\u4e07","time":"13:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.80\u4e07","time":"13:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.85\u4e07","time":"13:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.92\u4e07","time":"13:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"18.97\u4e07","time":"13:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"19.01\u4e07","time":"13:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"19.05\u4e07","time":"13:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"19.07\u4e07","time":"13:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"19.10\u4e07","time":"13:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"19.22\u4e07","time":"13:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"19.28\u4e07","time":"13:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.37\u4e07","time":"13:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.47\u4e07","time":"13:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.51\u4e07","time":"13:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"19.58\u4e07","time":"13:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"19.62\u4e07","time":"13:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"19.66\u4e07","time":"13:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"19.71\u4e07","time":"13:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.76\u4e07","time":"13:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.79\u4e07","time":"13:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"19.83\u4e07","time":"13:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"19.86\u4e07","time":"13:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.94\u4e07","time":"13:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"19.98\u4e07","time":"13:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"20.11\u4e07","time":"13:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"20.15\u4e07","time":"13:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"20.20\u4e07","time":"13:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"20.27\u4e07","time":"13:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"20.34\u4e07","time":"13:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"20.39\u4e07","time":"13:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"20.53\u4e07","time":"13:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"20.63\u4e07","time":"13:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"20.75\u4e07","time":"13:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"20.81\u4e07","time":"13:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"20.86\u4e07","time":"13:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"20.90\u4e07","time":"13:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"20.96\u4e07","time":"13:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"21.04\u4e07","time":"13:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"21.06\u4e07","time":"13:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"21.16\u4e07","time":"13:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"21.22\u4e07","time":"13:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"21.27\u4e07","time":"13:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"21.33\u4e07","time":"13:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"21.35\u4e07","time":"13:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"21.39\u4e07","time":"13:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.13","rise":"-1.79%","volumn":"21.51\u4e07","time":"13:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"21.65\u4e07","time":"13:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"21.76\u4e07","time":"13:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"21.92\u4e07","time":"13:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"21.95\u4e07","time":"13:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"21.99\u4e07","time":"13:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"22.01\u4e07","time":"13:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"22.06\u4e07","time":"13:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"22.08\u4e07","time":"13:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"22.11\u4e07","time":"13:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"22.18\u4e07","time":"13:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"22.26\u4e07","time":"13:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"22.29\u4e07","time":"14:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"22.34\u4e07","time":"14:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"22.38\u4e07","time":"14:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"22.52\u4e07","time":"14:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"22.56\u4e07","time":"14:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"22.62\u4e07","time":"14:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"22.66\u4e07","time":"14:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"22.69\u4e07","time":"14:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"22.85\u4e07","time":"14:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"22.88\u4e07","time":"14:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"22.90\u4e07","time":"14:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"22.98\u4e07","time":"14:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"23.05\u4e07","time":"14:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"23.15\u4e07","time":"14:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"23.19\u4e07","time":"14:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.14","rise":"-1.73%","volumn":"23.24\u4e07","time":"14:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"23.28\u4e07","time":"14:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.15","rise":"-1.68%","volumn":"23.32\u4e07","time":"14:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"23.37\u4e07","time":"14:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"23.41\u4e07","time":"14:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"23.43\u4e07","time":"14:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"23.48\u4e07","time":"14:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.16","rise":"-1.63%","volumn":"23.51\u4e07","time":"14:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"23.58\u4e07","time":"14:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.17","rise":"-1.57%","volumn":"23.62\u4e07","time":"14:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.18","rise":"-1.52%","volumn":"23.70\u4e07","time":"14:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"23.74\u4e07","time":"14:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"23.84\u4e07","time":"14:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"23.97\u4e07","time":"14:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"24.02\u4e07","time":"14:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"24.17\u4e07","time":"14:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"24.30\u4e07","time":"14:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.20","rise":"-1.41%","volumn":"24.37\u4e07","time":"14:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.19","rise":"-1.46%","volumn":"24.48\u4e07","time":"14:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"24.61\u4e07","time":"14:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.21","rise":"-1.35%","volumn":"24.67\u4e07","time":"14:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.22","rise":"-1.30%","volumn":"24.74\u4e07","time":"14:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.23","rise":"-1.25%","volumn":"24.89\u4e07","time":"14:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"25.07\u4e07","time":"14:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.24","rise":"-1.19%","volumn":"25.26\u4e07","time":"14:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"25.37\u4e07","time":"14:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.25","rise":"-1.14%","volumn":"25.47\u4e07","time":"14:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.29","rise":"-0.92%","volumn":"25.65\u4e07","time":"14:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.36","rise":"-0.54%","volumn":"26.27\u4e07","time":"14:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.32","rise":"-0.76%","volumn":"26.50\u4e07","time":"14:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.31","rise":"-0.81%","volumn":"26.66\u4e07","time":"14:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.33","rise":"-0.70%","volumn":"26.79\u4e07","time":"14:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.30","rise":"-0.87%","volumn":"27.01\u4e07","time":"14:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"27.12\u4e07","time":"14:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"27.21\u4e07","time":"14:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"27.29\u4e07","time":"14:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"27.44\u4e07","time":"14:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"27.56\u4e07","time":"14:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"27.62\u4e07","time":"14:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"27.79\u4e07","time":"14:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.28","rise":"-0.98%","volumn":"28.01\u4e07","time":"14:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"28.42\u4e07","time":"14:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.26","rise":"-1.08%","volumn":"28.60\u4e07","time":"14:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"28.61\u4e07","time":"14:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"28.61\u4e07","time":"14:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"18.27","rise":"-1.03%","volumn":"29.28\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["09\/11","09\/12","09\/13","09\/18","09\/19"]},"cy":{"o":["18.79","18.56","18.34","18.12","17.89"]},"cyrate":{"o":["1.46%","0.24%","-0.97%","-2.19%","-3.40%"]},"p":[{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.52","rise":"0","volumn":"1.73\u4e07","time":"09:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.58","rise":"0.32%","volumn":"9468.00","time":"09:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.63","rise":"0.59%","volumn":"8273.00","time":"09:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.57","rise":"0.27%","volumn":"6758.00","time":"09:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.56","rise":"0.22%","volumn":"5425.00","time":"09:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.56","rise":"0.22%","volumn":"5012.00","time":"10:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.57","rise":"0.27%","volumn":"4156.00","time":"10:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.65","rise":"0.70%","volumn":"4484.00","time":"10:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.64","rise":"0.65%","volumn":"3193.00","time":"10:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.69","rise":"0.92%","volumn":"4306.00","time":"10:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.64","rise":"0.65%","volumn":"2855.00","time":"10:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.59","rise":"0.38%","volumn":"2352.00","time":"10:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.61","rise":"0.49%","volumn":"1544.00","time":"10:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.61","rise":"0.49%","volumn":"4558.00","time":"10:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.60","rise":"0.43%","volumn":"1629.00","time":"10:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.57","rise":"0.27%","volumn":"2019.00","time":"10:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.53","rise":"0.05%","volumn":"4932.00","time":"10:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.52","rise":"0.00%","volumn":"3952.00","time":"11:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.50","rise":"-0.11%","volumn":"2377.00","time":"11:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.55","rise":"0.16%","volumn":"4521.00","time":"11:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.54","rise":"0.11%","volumn":"1406.00","time":"11:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.53","rise":"0.05%","volumn":"1331.00","time":"11:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.52","rise":"0.00%","volumn":"1479.00","time":"11:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.52","rise":"0.00%","volumn":"694.00","time":"11:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.57","rise":"0.27%","volumn":"3230.00","time":"13:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.49","rise":"-0.16%","volumn":"3821.00","time":"13:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.47","rise":"-0.27%","volumn":"5685.00","time":"13:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.46","rise":"-0.32%","volumn":"4266.00","time":"13:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.45","rise":"-0.38%","volumn":"2071.00","time":"13:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.49","rise":"-0.16%","volumn":"2747.00","time":"13:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.50","rise":"-0.11%","volumn":"3885.00","time":"13:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.44","rise":"-0.43%","volumn":"7198.00","time":"13:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.42","rise":"-0.54%","volumn":"5603.00","time":"13:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.42","rise":"-0.54%","volumn":"2726.00","time":"13:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.42","rise":"-0.54%","volumn":"3365.00","time":"13:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.43","rise":"-0.49%","volumn":"1835.00","time":"14:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.44","rise":"-0.43%","volumn":"2359.00","time":"14:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.43","rise":"-0.49%","volumn":"2042.00","time":"14:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.44","rise":"-0.43%","volumn":"2644.00","time":"14:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.41","rise":"-0.59%","volumn":"3765.00","time":"14:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.42","rise":"-0.54%","volumn":"8968.00","time":"14:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.46","rise":"-0.32%","volumn":"4257.00","time":"14:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.50","rise":"-0.11%","volumn":"2820.00","time":"14:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.51","rise":"-0.05%","volumn":"4551.00","time":"14:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.51","rise":"-0.05%","volumn":"3076.00","time":"14:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.54","rise":"0.11%","volumn":"6003.00","time":"14:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.51","rise":"-0.05%","volumn":"5610.00","time":"14:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.50","rise":"-0.11%","volumn":"8064.00","time":"15:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.75","rise":"1.24%","volumn":"3.22\u4e07","time":"09:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.70","rise":"0.97%","volumn":"1.74\u4e07","time":"09:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.66","rise":"0.76%","volumn":"1.23\u4e07","time":"09:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.67","rise":"0.81%","volumn":"8367.00","time":"09:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.67","rise":"0.81%","volumn":"5957.00","time":"09:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.68","rise":"0.86%","volumn":"7119.00","time":"10:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"5598.00","time":"10:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"9012.00","time":"10:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.64","rise":"0.65%","volumn":"6489.00","time":"10:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"5855.00","time":"10:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.79","rise":"1.46%","volumn":"2.07\u4e07","time":"10:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.70","rise":"0.97%","volumn":"1.24\u4e07","time":"10:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.67","rise":"0.81%","volumn":"9360.00","time":"10:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.64","rise":"0.65%","volumn":"7658.00","time":"10:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.65","rise":"0.70%","volumn":"2702.00","time":"10:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.60","rise":"0.43%","volumn":"7183.00","time":"10:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.58","rise":"0.32%","volumn":"4997.00","time":"10:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.59","rise":"0.38%","volumn":"1812.00","time":"11:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.59","rise":"0.38%","volumn":"2082.00","time":"11:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.62","rise":"0.54%","volumn":"2548.00","time":"11:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"1478.00","time":"11:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"2002.00","time":"11:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"1358.00","time":"11:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.67","rise":"0.81%","volumn":"1376.00","time":"11:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.70","rise":"0.97%","volumn":"4360.00","time":"13:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.66","rise":"0.76%","volumn":"1999.00","time":"13:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.68","rise":"0.86%","volumn":"2195.00","time":"13:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.68","rise":"0.86%","volumn":"2818.00","time":"13:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.67","rise":"0.81%","volumn":"3669.00","time":"13:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.66","rise":"0.76%","volumn":"2831.00","time":"13:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.64","rise":"0.65%","volumn":"3100.00","time":"13:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"1597.00","time":"13:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.60","rise":"0.43%","volumn":"2539.00","time":"13:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"3494.00","time":"13:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.63","rise":"0.59%","volumn":"1901.00","time":"13:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.60","rise":"0.43%","volumn":"2687.00","time":"14:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.57","rise":"0.27%","volumn":"3668.00","time":"14:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.58","rise":"0.32%","volumn":"2496.00","time":"14:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.58","rise":"0.32%","volumn":"2269.00","time":"14:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.57","rise":"0.27%","volumn":"2744.00","time":"14:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.56","rise":"0.22%","volumn":"3580.00","time":"14:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.58","rise":"0.32%","volumn":"2318.00","time":"14:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.57","rise":"0.27%","volumn":"3729.00","time":"14:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.55","rise":"0.16%","volumn":"5853.00","time":"14:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.51","rise":"-0.05%","volumn":"7183.00","time":"14:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.50","rise":"-0.11%","volumn":"9027.00","time":"14:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.47","rise":"-0.27%","volumn":"7895.00","time":"14:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.48","rise":"-0.22%","volumn":"7371.00","time":"15:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.52","rise":"0.00%","volumn":"1.17\u4e07","time":"09:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.44","rise":"-0.43%","volumn":"8877.00","time":"09:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.53","rise":"0.05%","volumn":"5728.00","time":"09:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.52","rise":"0.00%","volumn":"7221.00","time":"09:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.59","rise":"0.38%","volumn":"1.09\u4e07","time":"09:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.57","rise":"0.27%","volumn":"1.08\u4e07","time":"10:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.53","rise":"0.05%","volumn":"4240.00","time":"10:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.57","rise":"0.27%","volumn":"7441.00","time":"10:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.57","rise":"0.27%","volumn":"3604.00","time":"10:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.59","rise":"0.38%","volumn":"6120.00","time":"10:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.61","rise":"0.49%","volumn":"4621.00","time":"10:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.57","rise":"0.27%","volumn":"3239.00","time":"10:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.55","rise":"0.16%","volumn":"2353.00","time":"10:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.54","rise":"0.11%","volumn":"2892.00","time":"10:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.53","rise":"0.05%","volumn":"2517.00","time":"10:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.50","rise":"-0.11%","volumn":"4653.00","time":"10:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.50","rise":"-0.11%","volumn":"1627.00","time":"10:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.50","rise":"-0.11%","volumn":"2971.00","time":"11:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.50","rise":"-0.11%","volumn":"2492.00","time":"11:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.54","rise":"0.11%","volumn":"1153.00","time":"11:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.50","rise":"-0.11%","volumn":"1333.00","time":"11:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.51","rise":"-0.05%","volumn":"2334.00","time":"11:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.51","rise":"-0.05%","volumn":"992.00","time":"11:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.54","rise":"0.11%","volumn":"1992.00","time":"11:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.49","rise":"-0.16%","volumn":"2594.00","time":"13:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.46","rise":"-0.32%","volumn":"3489.00","time":"13:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.46","rise":"-0.32%","volumn":"2142.00","time":"13:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.44","rise":"-0.43%","volumn":"5097.00","time":"13:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.42","rise":"-0.54%","volumn":"3499.00","time":"13:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.42","rise":"-0.54%","volumn":"3002.00","time":"13:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.43","rise":"-0.49%","volumn":"1955.00","time":"13:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.44","rise":"-0.43%","volumn":"2202.00","time":"13:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.41","rise":"-0.59%","volumn":"4944.00","time":"13:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.32","rise":"-1.08%","volumn":"1.25\u4e07","time":"13:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.29","rise":"-1.24%","volumn":"8066.00","time":"13:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.32","rise":"-1.08%","volumn":"4045.00","time":"14:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.33","rise":"-1.03%","volumn":"5356.00","time":"14:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.29","rise":"-1.24%","volumn":"3468.00","time":"14:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.33","rise":"-1.03%","volumn":"3752.00","time":"14:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.31","rise":"-1.13%","volumn":"3178.00","time":"14:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.30","rise":"-1.19%","volumn":"3927.00","time":"14:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.29","rise":"-1.24%","volumn":"4400.00","time":"14:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.25","rise":"-1.46%","volumn":"7040.00","time":"14:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.27","rise":"-1.35%","volumn":"7194.00","time":"14:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.27","rise":"-1.35%","volumn":"4613.00","time":"14:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.26","rise":"-1.40%","volumn":"6612.00","time":"14:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.23","rise":"-1.57%","volumn":"1.04\u4e07","time":"14:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.24","rise":"-1.51%","volumn":"8554.00","time":"15:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.25","rise":"-1.46%","volumn":"1.69\u4e07","time":"09:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.29","rise":"-1.24%","volumn":"1.14\u4e07","time":"09:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.19","rise":"-1.78%","volumn":"7496.00","time":"09:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.15","rise":"-2.00%","volumn":"8594.00","time":"09:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.13","rise":"-2.11%","volumn":"8397.00","time":"09:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.07","rise":"-2.43%","volumn":"6531.00","time":"10:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.07","rise":"-2.43%","volumn":"1.01\u4e07","time":"10:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.08","rise":"-2.38%","volumn":"4453.00","time":"10:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.97","rise":"-2.97%","volumn":"1.66\u4e07","time":"10:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.97","rise":"-2.97%","volumn":"6243.00","time":"10:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.97","rise":"-2.97%","volumn":"3314.00","time":"10:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.99","rise":"-2.86%","volumn":"4556.00","time":"10:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.00","rise":"-2.81%","volumn":"3677.00","time":"10:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.98","rise":"-2.92%","volumn":"1852.00","time":"10:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.98","rise":"-2.92%","volumn":"4550.00","time":"10:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.89","rise":"-3.40%","volumn":"5631.00","time":"10:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.91","rise":"-3.29%","volumn":"5360.00","time":"10:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.91","rise":"-3.29%","volumn":"2048.00","time":"11:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.94","rise":"-3.13%","volumn":"2224.00","time":"11:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.97","rise":"-2.97%","volumn":"1841.00","time":"11:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.95","rise":"-3.08%","volumn":"1224.00","time":"11:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.92","rise":"-3.24%","volumn":"1961.00","time":"11:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.93","rise":"-3.19%","volumn":"1108.00","time":"11:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.91","rise":"-3.29%","volumn":"1645.00","time":"11:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.89","rise":"-3.40%","volumn":"4151.00","time":"13:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.90","rise":"-3.35%","volumn":"4418.00","time":"13:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.98","rise":"-2.92%","volumn":"3321.00","time":"13:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.00","rise":"-2.81%","volumn":"5642.00","time":"13:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.01","rise":"-2.75%","volumn":"2866.00","time":"13:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.01","rise":"-2.75%","volumn":"1513.00","time":"13:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"17.99","rise":"-2.86%","volumn":"1829.00","time":"13:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.05","rise":"-2.54%","volumn":"2027.00","time":"13:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.13","rise":"-2.11%","volumn":"3757.00","time":"13:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.13","rise":"-2.11%","volumn":"5764.00","time":"13:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.14","rise":"-2.05%","volumn":"2424.00","time":"13:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.29","rise":"-1.24%","volumn":"7222.00","time":"14:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.25","rise":"-1.46%","volumn":"7766.00","time":"14:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.27","rise":"-1.35%","volumn":"3594.00","time":"14:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.26","rise":"-1.40%","volumn":"4625.00","time":"14:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.24","rise":"-1.51%","volumn":"1674.00","time":"14:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.19","rise":"-1.78%","volumn":"1524.00","time":"14:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.23","rise":"-1.57%","volumn":"1607.00","time":"14:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.28","rise":"-1.30%","volumn":"2348.00","time":"14:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.25","rise":"-1.46%","volumn":"4163.00","time":"14:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.23","rise":"-1.57%","volumn":"1644.00","time":"14:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.25","rise":"-1.46%","volumn":"3307.00","time":"14:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.28","rise":"-1.30%","volumn":"5135.00","time":"14:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.30","rise":"-1.19%","volumn":"8366.00","time":"15:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.34","rise":"-0.97%","volumn":"2.65\u4e07","time":"09:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.24","rise":"-1.51%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.14","rise":"-2.05%","volumn":"1.19\u4e07","time":"09:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.15","rise":"-2.00%","volumn":"7064.00","time":"09:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.20","rise":"-1.73%","volumn":"7282.00","time":"09:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.28","rise":"-1.30%","volumn":"6280.00","time":"10:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.22","rise":"-1.62%","volumn":"7285.00","time":"10:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.30","rise":"-1.19%","volumn":"5553.00","time":"10:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.39","rise":"-0.70%","volumn":"1.18\u4e07","time":"10:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.41","rise":"-0.59%","volumn":"2.04\u4e07","time":"10:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.50","rise":"-0.11%","volumn":"2.64\u4e07","time":"10:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.60","rise":"0.43%","volumn":"2.67\u4e07","time":"10:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.59","rise":"0.38%","volumn":"2.45\u4e07","time":"10:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.58","rise":"0.32%","volumn":"1.88\u4e07","time":"10:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.61","rise":"0.49%","volumn":"9957.00","time":"10:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.52","rise":"0.00%","volumn":"8700.00","time":"10:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.52","rise":"0.00%","volumn":"6696.00","time":"10:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.49","rise":"-0.16%","volumn":"5134.00","time":"11:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-0.32%","volumn":"6530.00","time":"11:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.45","rise":"-0.38%","volumn":"4759.00","time":"11:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-0.32%","volumn":"3105.00","time":"11:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.48","rise":"-0.22%","volumn":"2191.00","time":"11:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.50","rise":"-0.11%","volumn":"2401.00","time":"11:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.49","rise":"-0.16%","volumn":"3439.00","time":"11:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.53","rise":"0.05%","volumn":"4349.00","time":"13:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-0.32%","volumn":"7156.00","time":"13:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"4304.00","time":"13:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"3373.00","time":"13:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.45","rise":"-0.38%","volumn":"5097.00","time":"13:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"4981.00","time":"13:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"3927.00","time":"13:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.48","rise":"-0.22%","volumn":"3887.00","time":"13:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.48","rise":"-0.22%","volumn":"2947.00","time":"13:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"3757.00","time":"13:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"3018.00","time":"13:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"3581.00","time":"14:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.37","rise":"-0.81%","volumn":"8511.00","time":"14:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.40","rise":"-0.65%","volumn":"3219.00","time":"14:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.41","rise":"-0.59%","volumn":"4439.00","time":"14:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.43","rise":"-0.49%","volumn":"3993.00","time":"14:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.40","rise":"-0.65%","volumn":"2469.00","time":"14:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.42","rise":"-0.54%","volumn":"2663.00","time":"14:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.45","rise":"-0.38%","volumn":"2736.00","time":"14:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.43","rise":"-0.49%","volumn":"7128.00","time":"14:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.42","rise":"-0.54%","volumn":"2716.00","time":"14:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.44","rise":"-0.43%","volumn":"6470.00","time":"14:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-0.32%","volumn":"9260.00","time":"14:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-0.32%","volumn":"8509.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/08\/21","2024\/09\/19"]},"cy":{"o":["19.90","19.48","19.07","18.65","18.24"]},"cyrate":{"o":["2.31%","0.18%","-1.95%","-4.09%","-6.22%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"19.45","rise":"0","volumn":"69.53\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"19.17","rise":"-1.44%","volumn":"43.64\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"19.24","rise":"-1.08%","volumn":"29.54\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"19.28","rise":"-0.87%","volumn":"28.47\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"18.84","rise":"-3.14%","volumn":"33.94\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"19.08","rise":"-1.90%","volumn":"26.86\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"19.31","rise":"-0.72%","volumn":"41.91\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"19.90","rise":"2.31%","volumn":"59.77\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"18.99","rise":"-2.37%","volumn":"48.23\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"19.15","rise":"-1.54%","volumn":"25.99\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"18.96","rise":"-2.52%","volumn":"26.30\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"19.06","rise":"-2.01%","volumn":"22.49\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"18.46","rise":"-5.09%","volumn":"36.53\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"18.50","rise":"-4.88%","volumn":"21.10\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"18.69","rise":"-3.91%","volumn":"30.38\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.50","rise":"-4.88%","volumn":"20.46\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.48","rise":"-4.99%","volumn":"27.93\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.24","rise":"-6.22%","volumn":"23.38\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.30","rise":"-5.91%","volumn":"22.83\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-5.09%","volumn":"37.67\u4e07","time":"09\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/09\/21","2024\/09\/19"]},"cy":{"o":["26.19","24.09","21.99","19.90","17.80"]},"cyrate":{"o":["38.36%","27.27%","16.19%","5.11%","-5.97%"]},"p":[{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.93","rise":"0","volumn":"23.54\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"19.36","rise":"2.27%","volumn":"29.43\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.23","rise":"1.58%","volumn":"22.20\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"18.98","rise":"0.26%","volumn":"21.60\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"18.80","rise":"-0.69%","volumn":"18.13\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.16","rise":"1.22%","volumn":"25.46\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"19.21","rise":"1.48%","volumn":"23.41\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.39","rise":"2.43%","volumn":"29.13\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.77","rise":"4.44%","volumn":"38.33\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.37","rise":"2.32%","volumn":"35.16\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"19.38","rise":"2.38%","volumn":"30.12\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.73","rise":"-1.06%","volumn":"28.38\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.79","rise":"-0.74%","volumn":"20.67\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"19.35","rise":"2.22%","volumn":"55.58\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"19.97","rise":"5.49%","volumn":"77.72\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"19.37","rise":"2.32%","volumn":"43.18\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"18.07","rise":"-4.54%","volumn":"42.25\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"18.00","rise":"-4.91%","volumn":"44.05\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"18.41","rise":"-2.75%","volumn":"30.23\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"19.29","rise":"1.90%","volumn":"60.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"19.77","rise":"4.44%","volumn":"45.66\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.37","rise":"7.61%","volumn":"56.70\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.44","rise":"7.98%","volumn":"34.00\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"20.39","rise":"7.71%","volumn":"28.70\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"20.35","rise":"7.50%","volumn":"55.75\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.22","rise":"12.10%","volumn":"49.37\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"21.74","rise":"14.85%","volumn":"55.03\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"21.87","rise":"15.53%","volumn":"40.41\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"21.57","rise":"13.95%","volumn":"33.18\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"21.33","rise":"12.68%","volumn":"27.61\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"20.97","rise":"10.78%","volumn":"26.34\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"21.44","rise":"13.26%","volumn":"43.54\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"21.53","rise":"13.74%","volumn":"24.43\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"21.26","rise":"12.31%","volumn":"25.46\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"20.88","rise":"10.30%","volumn":"19.23\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.08","rise":"11.36%","volumn":"16.63\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.31","rise":"12.57%","volumn":"28.51\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"22.34","rise":"18.02%","volumn":"97.10\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.62","rise":"19.49%","volumn":"74.02\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.27","rise":"17.65%","volumn":"50.26\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"22.49","rise":"18.81%","volumn":"46.13\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.99","rise":"21.45%","volumn":"53.15\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.57","rise":"19.23%","volumn":"41.54\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"22.60","rise":"19.39%","volumn":"46.18\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"22.69","rise":"19.86%","volumn":"37.85\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"22.45","rise":"18.60%","volumn":"27.77\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.12","rise":"22.14%","volumn":"55.42\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"21.87","rise":"15.53%","volumn":"42.05\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"22.14","rise":"16.96%","volumn":"30.98\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"22.17","rise":"17.12%","volumn":"47.53\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.43","rise":"23.77%","volumn":"76.70\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.37","rise":"23.46%","volumn":"47.02\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.45","rise":"23.88%","volumn":"36.86\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.00","rise":"21.50%","volumn":"18.12\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.72","rise":"20.02%","volumn":"18.07\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"22.61","rise":"19.44%","volumn":"15.52\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.49","rise":"18.81%","volumn":"16.34\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.68","rise":"19.81%","volumn":"14.73\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.50","rise":"18.86%","volumn":"17.87\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.36","rise":"18.12%","volumn":"15.42\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.76","rise":"14.95%","volumn":"17.77\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"22.20","rise":"17.28%","volumn":"13.16\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.83","rise":"15.32%","volumn":"15.44\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.97","rise":"21.34%","volumn":"27.26\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.97","rise":"21.34%","volumn":"22.33\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"23.11","rise":"22.08%","volumn":"20.68\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.99","rise":"21.45%","volumn":"16.52\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.69","rise":"14.58%","volumn":"31.12\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.34","rise":"12.73%","volumn":"16.18\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.04","rise":"11.15%","volumn":"13.94\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.28","rise":"7.13%","volumn":"15.43\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.79","rise":"9.83%","volumn":"22.61\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.64","rise":"9.03%","volumn":"14.65\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"20.49","rise":"8.24%","volumn":"20.98\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"20.21","rise":"6.76%","volumn":"15.15\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"21.25","rise":"12.26%","volumn":"35.57\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"20.84","rise":"10.09%","volumn":"14.42\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"20.65","rise":"9.09%","volumn":"26.44\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.89","rise":"10.36%","volumn":"23.46\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"22.01","rise":"16.27%","volumn":"54.77\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"21.89","rise":"15.64%","volumn":"49.63\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"21.74","rise":"14.85%","volumn":"31.07\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"20.91","rise":"10.46%","volumn":"43.56\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"21.57","rise":"13.95%","volumn":"30.33\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.44","rise":"2.69%","volumn":"73.35\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.47","rise":"-2.43%","volumn":"39.95\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.80","rise":"-5.97%","volumn":"31.47\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"18.47","rise":"-2.43%","volumn":"47.64\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"18.67","rise":"-1.37%","volumn":"33.33\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"18.11","rise":"-4.33%","volumn":"28.61\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"18.51","rise":"-2.22%","volumn":"36.22\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"19.98","rise":"5.55%","volumn":"39.10\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"20.43","rise":"7.92%","volumn":"36.17\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.55","rise":"13.84%","volumn":"39.85\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"21.77","rise":"15.00%","volumn":"37.92\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"21.61","rise":"14.16%","volumn":"24.94\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"21.36","rise":"12.84%","volumn":"31.46\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"21.64","rise":"14.32%","volumn":"31.53\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"21.49","rise":"13.52%","volumn":"28.43\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"21.26","rise":"12.31%","volumn":"27.68\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"22.34","rise":"18.02%","volumn":"41.35\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"21.23","rise":"12.15%","volumn":"40.96\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"22.19","rise":"17.22%","volumn":"33.53\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.88","rise":"20.87%","volumn":"49.53\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.17","rise":"32.97%","volumn":"100.34\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"24.95","rise":"31.80%","volumn":"122.26\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.33","rise":"28.53%","volumn":"72.37\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.69","rise":"25.15%","volumn":"59.62\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"26.06","rise":"37.67%","volumn":"132.92\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.78","rise":"36.19%","volumn":"95.07\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"25.88","rise":"36.72%","volumn":"115.48\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"25.72","rise":"35.87%","volumn":"81.29\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.38","rise":"34.08%","volumn":"59.86\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.49","rise":"34.66%","volumn":"50.79\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"26.19","rise":"38.36%","volumn":"76.18\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.53","rise":"34.87%","volumn":"51.17\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.15","rise":"32.86%","volumn":"54.49\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.00","rise":"32.07%","volumn":"49.36\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"24.79","rise":"30.96%","volumn":"51.11\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.83","rise":"20.60%","volumn":"91.29\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.97","rise":"21.34%","volumn":"54.27\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.79","rise":"15.11%","volumn":"50.75\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.16","rise":"17.06%","volumn":"55.08\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.48","rise":"18.76%","volumn":"37.32\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"22.68","rise":"19.81%","volumn":"40.60\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"22.20","rise":"17.28%","volumn":"44.17\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"22.21","rise":"17.33%","volumn":"45.39\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"21.23","rise":"12.15%","volumn":"41.69\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"21.55","rise":"13.84%","volumn":"29.14\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.81","rise":"9.93%","volumn":"34.45\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"21.00","rise":"10.94%","volumn":"33.45\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"21.33","rise":"12.68%","volumn":"46.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.49","rise":"8.24%","volumn":"69.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.64","rise":"3.75%","volumn":"53.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.65","rise":"9.09%","volumn":"48.64\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.44","rise":"7.98%","volumn":"39.95\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.78","rise":"4.49%","volumn":"39.21\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"19.12","rise":"1.00%","volumn":"50.42\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.91","rise":"-0.11%","volumn":"33.70\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.69","rise":"4.02%","volumn":"46.99\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"20.00","rise":"5.65%","volumn":"41.75\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.11","rise":"11.52%","volumn":"59.84\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.21","rise":"12.05%","volumn":"107.67\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.97","rise":"10.78%","volumn":"55.47\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.13","rise":"11.62%","volumn":"59.54\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.70","rise":"9.35%","volumn":"59.77\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.48","rise":"8.19%","volumn":"45.24\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.83","rise":"10.04%","volumn":"59.15\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.02","rise":"5.76%","volumn":"64.51\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.64","rise":"3.75%","volumn":"42.92\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.61","rise":"3.59%","volumn":"38.93\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"20.90","rise":"10.41%","volumn":"178.40\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.75","rise":"9.62%","volumn":"130.92\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.81","rise":"9.93%","volumn":"85.56\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"20.93","rise":"10.57%","volumn":"76.47\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"20.46","rise":"8.08%","volumn":"58.94\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.08","rise":"11.36%","volumn":"101.34\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.31","rise":"12.57%","volumn":"144.78\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.65","rise":"9.09%","volumn":"86.04\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"21.67","rise":"14.48%","volumn":"132.45\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"22.28","rise":"17.70%","volumn":"194.18\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.31","rise":"23.14%","volumn":"177.84\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.75","rise":"25.46%","volumn":"186.63\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.96","rise":"21.29%","volumn":"152.54\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.49","rise":"24.09%","volumn":"139.01\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.01","rise":"21.56%","volumn":"120.78\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.69","rise":"19.86%","volumn":"107.95\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.57","rise":"24.51%","volumn":"194.55\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"24.27","rise":"28.21%","volumn":"182.63\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"24.20","rise":"27.84%","volumn":"186.22\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"24.38","rise":"28.79%","volumn":"152.80\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"23.49","rise":"24.09%","volumn":"149.58\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"23.21","rise":"22.61%","volumn":"117.60\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"23.95","rise":"26.52%","volumn":"136.83\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"23.92","rise":"26.36%","volumn":"101.65\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"24.77","rise":"30.85%","volumn":"192.47\u4e07","time":"06\/19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"24.08","rise":"27.21%","volumn":"130.67\u4e07","time":"06\/20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"23.79","rise":"25.68%","volumn":"75.21\u4e07","time":"06\/21"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"22.83","rise":"20.60%","volumn":"108.75\u4e07","time":"06\/24"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"21.95","rise":"15.97%","volumn":"113.46\u4e07","time":"06\/25"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"22.56","rise":"19.19%","volumn":"85.42\u4e07","time":"06\/26"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"22.07","rise":"16.60%","volumn":"78.08\u4e07","time":"06\/27"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"22.39","rise":"18.29%","volumn":"76.59\u4e07","time":"06\/28"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"22.57","rise":"19.24%","volumn":"59.98\u4e07","time":"07\/01"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"22.20","rise":"17.29%","volumn":"59.53\u4e07","time":"07\/02"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"22.65","rise":"19.66%","volumn":"80.68\u4e07","time":"07\/03"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"22.03","rise":"16.39%","volumn":"61.27\u4e07","time":"07\/04"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"21.20","rise":"12.00%","volumn":"86.07\u4e07","time":"07\/05"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"20.89","rise":"10.37%","volumn":"59.16\u4e07","time":"07\/08"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"22.81","rise":"20.51%","volumn":"149.69\u4e07","time":"07\/09"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"22.95","rise":"21.25%","volumn":"93.19\u4e07","time":"07\/10"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"23.33","rise":"23.26%","volumn":"99.16\u4e07","time":"07\/11"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"23.40","rise":"23.63%","volumn":"74.12\u4e07","time":"07\/12"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"23.50","rise":"24.15%","volumn":"90.43\u4e07","time":"07\/15"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"23.76","rise":"25.53%","volumn":"92.16\u4e07","time":"07\/16"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"23.08","rise":"21.94%","volumn":"87.78\u4e07","time":"07\/17"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"22.85","rise":"20.72%","volumn":"108.69\u4e07","time":"07\/18"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"23.70","rise":"25.21%","volumn":"127.62\u4e07","time":"07\/19"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"23.58","rise":"24.58%","volumn":"80.75\u4e07","time":"07\/22"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"22.42","rise":"18.45%","volumn":"92.58\u4e07","time":"07\/23"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"21.98","rise":"16.12%","volumn":"69.96\u4e07","time":"07\/24"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"21.61","rise":"14.17%","volumn":"55.83\u4e07","time":"07\/25"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"21.91","rise":"15.75%","volumn":"55.21\u4e07","time":"07\/26"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"21.70","rise":"14.64%","volumn":"49.35\u4e07","time":"07\/29"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"22.17","rise":"17.13%","volumn":"71.16\u4e07","time":"07\/30"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"22.75","rise":"20.19%","volumn":"96.53\u4e07","time":"07\/31"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"22.72","rise":"20.03%","volumn":"83.68\u4e07","time":"08\/01"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"21.78","rise":"15.07%","volumn":"67.65\u4e07","time":"08\/02"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"20.76","rise":"9.68%","volumn":"71.75\u4e07","time":"08\/05"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"21.05","rise":"11.21%","volumn":"44.50\u4e07","time":"08\/06"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"20.69","rise":"9.31%","volumn":"41.12\u4e07","time":"08\/07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"20.74","rise":"9.57%","volumn":"46.57\u4e07","time":"08\/08"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"20.66","rise":"9.15%","volumn":"39.62\u4e07","time":"08\/09"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"20.49","rise":"8.25%","volumn":"27.34\u4e07","time":"08\/12"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"20.78","rise":"9.78%","volumn":"25.96\u4e07","time":"08\/13"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"20.60","rise":"8.83%","volumn":"27.70\u4e07","time":"08\/14"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"20.70","rise":"9.36%","volumn":"33.13\u4e07","time":"08\/15"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"20.65","rise":"9.10%","volumn":"34.58\u4e07","time":"08\/16"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"20.94","rise":"10.63%","volumn":"40.46\u4e07","time":"08\/19"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"20.31","rise":"7.30%","volumn":"34.50\u4e07","time":"08\/20"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"19.45","rise":"2.76%","volumn":"69.53\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"19.17","rise":"1.28%","volumn":"43.64\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"19.24","rise":"1.65%","volumn":"29.54\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"19.28","rise":"1.86%","volumn":"28.47\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"18.84","rise":"-0.46%","volumn":"33.94\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"19.08","rise":"0.80%","volumn":"26.86\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"19.31","rise":"2.02%","volumn":"41.91\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"19.90","rise":"5.14%","volumn":"59.77\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"18.99","rise":"0.33%","volumn":"48.23\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"19.15","rise":"1.17%","volumn":"25.99\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"18.96","rise":"0.17%","volumn":"26.30\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"19.06","rise":"0.70%","volumn":"22.49\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"18.46","rise":"-2.47%","volumn":"36.53\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"18.50","rise":"-2.26%","volumn":"21.10\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"18.69","rise":"-1.26%","volumn":"30.38\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.50","rise":"-2.26%","volumn":"20.46\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.48","rise":"-2.37%","volumn":"27.93\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"18.24","rise":"-3.63%","volumn":"23.38\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"18.30","rise":"-3.32%","volumn":"22.83\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"18.46","rise":"-2.47%","volumn":"37.67\u4e07","time":"09\/19"}]}}}

18.53
0.38%
18.43
-0.16%
18.33
-0.70%
18.23
-1.25%
18.13
-1.79%

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

18.79
1.46%
18.56
0.24%
18.34
-0.97%
18.12
-2.19%
17.89
-3.40%

09/11
09/12
09/13
09/18
09/19

19.90
2.31%
19.48
0.18%
19.07
-1.95%
18.65
-4.09%
18.24
-6.22%

2024/08/21
2024/09/19

26.19
38.36%
24.09
27.27%
21.99
16.19%
19.90
5.11%
17.80
-5.97%

2023/09/21
2024/09/19

资讯
公告
股圈
研报

- 通富微电股票分析报告-20240920收盘下跌1.03%
  2小时前
- 通富微电:通富微电投资者关系管理信息
  9天前
查看更多资讯

查看通富微电更多内容

数据由九方智投提供

方正证券(601901)股吧_方正证券怎么样_分析讨论社区—东方财富网

方正证券(601901)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!股吧搜索热门个股吧热门主题吧热...

东方财富网股吧

通富微电_最新资讯

资讯聚合

通富微电子股份有限公司_基板类封装,晶圆级封装,框架类封装,存储...

通富微电专注于集成电路封测,努力提升产品的设计研发、品质控制、市场营销、资源整合等四种核心能力,逐步靠实力、业绩、贡献树立起“通富微电”品牌。

tfme.com

通富微电 19.06 0.10(0.53%)股票价格行情走势图东方财富网

提供通富微电(002156)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及通富微电(002156)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

通富微电(002156)个股资金流向查询个股行情同花顺财经

提供通富微电(002156)五档盘口、逐笔交易等实时行情数据;汇总通富微电(002156)基本资料及重大新闻、研究报告及行业资讯,解读通富微电(002156)...

同花顺个股频道 2014年3月31日

通富微电

为你推荐

360地图查看更多

通富微电 19.06(0.53%) 股票行情新浪财经新浪网

新浪财经为您提供通富微电(002156)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与通富微电(002156)股票相关...

新浪财经

通富微电(002156)个股资讯新浪财经新浪网

新浪财经通富微电(002156)行情中心,为您提供通富微电(002156)个股资讯信息数据查询. ... 2024-09-05 15:25通富微电:公司通过收购AMD槟城85%股权,在马来西亚槟城拥有生产...

vip.stock.finance.sina.com.cn 9月7日

通富微电(002156) 股票行情证券之星

证券之星提供通富微电(002156)股票行情,实时分析,通富微电(002156)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,通富微电(002156)个股资料全面解读尽在证...

股票行情

没有更多结果了~

意见反馈
页面反馈