长电科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐长电科技最新消息华天科技沪电股份长电科技官网长电科技股票股吧长电科技股份有限公司长电科技股吧 600584长电科技股吧江苏长电科技官网长电科技有限公司官网

金融产品有风险，投资需谨慎。

长电科技[600584]

0.47（1.79%）

2024-05-09 15:00:00已收盘（北京时间）

今开
26.18
最高
26.74
市盈率

昨收
26.20
最低
26.11
总市值
477.24亿

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":["26.73","26.59","26.45","26.32","26.18"]},"cyrate":{"o":["2.02%","1.50%","0.97%","0.45%","-0.08%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.18","rise":"-0.08%","volumn":"390.00","time":"09:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.34","rise":"0.53%","volumn":"3077.00","time":"09:31"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.42","rise":"0.84%","volumn":"5820.00","time":"09:32"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9710.00","time":"09:33"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"1.34\u4e07","time":"09:34"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"1.65\u4e07","time":"09:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.42","rise":"0.84%","volumn":"1.79\u4e07","time":"09:36"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.44","rise":"0.92%","volumn":"1.97\u4e07","time":"09:37"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.46","rise":"0.99%","volumn":"2.12\u4e07","time":"09:38"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.42","rise":"0.84%","volumn":"2.27\u4e07","time":"09:39"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.40","rise":"0.76%","volumn":"2.36\u4e07","time":"09:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.42","rise":"0.84%","volumn":"2.43\u4e07","time":"09:41"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.39","rise":"0.73%","volumn":"2.53\u4e07","time":"09:42"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"2.62\u4e07","time":"09:43"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"2.70\u4e07","time":"09:44"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.43","rise":"0.88%","volumn":"2.82\u4e07","time":"09:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.39","rise":"0.73%","volumn":"3.01\u4e07","time":"09:46"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.42","rise":"0.84%","volumn":"3.10\u4e07","time":"09:47"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.34","rise":"0.53%","volumn":"3.31\u4e07","time":"09:48"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.42","rise":"0.84%","volumn":"3.41\u4e07","time":"09:49"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.46","rise":"0.99%","volumn":"3.51\u4e07","time":"09:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"3.62\u4e07","time":"09:51"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.46","rise":"0.99%","volumn":"3.73\u4e07","time":"09:52"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"3.89\u4e07","time":"09:53"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"4.07\u4e07","time":"09:54"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"4.18\u4e07","time":"09:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"4.32\u4e07","time":"09:56"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"4.45\u4e07","time":"09:57"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"4.90\u4e07","time":"09:58"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"5.02\u4e07","time":"09:59"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"5.27\u4e07","time":"10:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.65","rise":"1.72%","volumn":"5.52\u4e07","time":"10:01"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.65","rise":"1.72%","volumn":"5.68\u4e07","time":"10:02"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"5.80\u4e07","time":"10:03"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"6.03\u4e07","time":"10:04"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"6.18\u4e07","time":"10:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"6.25\u4e07","time":"10:06"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.64","rise":"1.68%","volumn":"6.31\u4e07","time":"10:07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.64","rise":"1.68%","volumn":"6.35\u4e07","time":"10:08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"6.51\u4e07","time":"10:09"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"6.62\u4e07","time":"10:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"6.68\u4e07","time":"10:11"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"6.81\u4e07","time":"10:12"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"6.92\u4e07","time":"10:13"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"7.00\u4e07","time":"10:14"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"7.04\u4e07","time":"10:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"7.09\u4e07","time":"10:16"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"7.12\u4e07","time":"10:17"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"7.20\u4e07","time":"10:18"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"7.28\u4e07","time":"10:19"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"7.31\u4e07","time":"10:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"7.36\u4e07","time":"10:21"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.54","rise":"1.30%","volumn":"7.39\u4e07","time":"10:22"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"7.45\u4e07","time":"10:23"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"7.48\u4e07","time":"10:24"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"7.55\u4e07","time":"10:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"7.58\u4e07","time":"10:26"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"7.61\u4e07","time":"10:27"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"7.64\u4e07","time":"10:28"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.54","rise":"1.30%","volumn":"7.67\u4e07","time":"10:29"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"7.69\u4e07","time":"10:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"7.79\u4e07","time":"10:31"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"7.83\u4e07","time":"10:32"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"7.90\u4e07","time":"10:33"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.54","rise":"1.30%","volumn":"7.96\u4e07","time":"10:34"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"7.99\u4e07","time":"10:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"8.03\u4e07","time":"10:36"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"8.05\u4e07","time":"10:37"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"8.08\u4e07","time":"10:38"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"8.16\u4e07","time":"10:39"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"8.18\u4e07","time":"10:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"8.23\u4e07","time":"10:41"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"8.26\u4e07","time":"10:42"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"8.29\u4e07","time":"10:43"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"8.32\u4e07","time":"10:44"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"8.34\u4e07","time":"10:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.54","rise":"1.30%","volumn":"8.41\u4e07","time":"10:46"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"8.43\u4e07","time":"10:47"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.46","rise":"0.99%","volumn":"8.64\u4e07","time":"10:48"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.44","rise":"0.92%","volumn":"8.69\u4e07","time":"10:49"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"8.74\u4e07","time":"10:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"8.81\u4e07","time":"10:51"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.46","rise":"0.99%","volumn":"8.84\u4e07","time":"10:52"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.44","rise":"0.92%","volumn":"8.96\u4e07","time":"10:53"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"9.09\u4e07","time":"10:54"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"9.10\u4e07","time":"10:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"9.12\u4e07","time":"10:56"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"9.18\u4e07","time":"10:57"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"9.20\u4e07","time":"10:58"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.23\u4e07","time":"10:59"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"9.28\u4e07","time":"11:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.49","rise":"1.11%","volumn":"9.31\u4e07","time":"11:01"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"9.33\u4e07","time":"11:02"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"9.39\u4e07","time":"11:03"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"9.41\u4e07","time":"11:04"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"9.44\u4e07","time":"11:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.57\u4e07","time":"11:06"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.58\u4e07","time":"11:07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.61\u4e07","time":"11:08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.70\u4e07","time":"11:09"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"9.74\u4e07","time":"11:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"9.78\u4e07","time":"11:11"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.85\u4e07","time":"11:12"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"9.90\u4e07","time":"11:13"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"9.95\u4e07","time":"11:14"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"9.99\u4e07","time":"11:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"10.02\u4e07","time":"11:16"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.49","rise":"1.11%","volumn":"10.04\u4e07","time":"11:17"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"10.08\u4e07","time":"11:18"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"10.13\u4e07","time":"11:19"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"10.18\u4e07","time":"11:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.51","rise":"1.18%","volumn":"10.19\u4e07","time":"11:21"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"10.22\u4e07","time":"11:22"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"10.26\u4e07","time":"11:23"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"10.38\u4e07","time":"11:24"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"10.39\u4e07","time":"11:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.46","rise":"0.99%","volumn":"10.41\u4e07","time":"11:26"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.47","rise":"1.03%","volumn":"10.43\u4e07","time":"11:27"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.48","rise":"1.07%","volumn":"10.48\u4e07","time":"11:28"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.50","rise":"1.15%","volumn":"10.50\u4e07","time":"11:29"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.54","rise":"1.30%","volumn":"10.54\u4e07","time":"11:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"10.84\u4e07","time":"13:01"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.63","rise":"1.64%","volumn":"10.93\u4e07","time":"13:02"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.66","rise":"1.76%","volumn":"11.58\u4e07","time":"13:03"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"11.62\u4e07","time":"13:04"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"11.70\u4e07","time":"13:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"11.76\u4e07","time":"13:06"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"11.85\u4e07","time":"13:07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"11.99\u4e07","time":"13:08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"12.04\u4e07","time":"13:09"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"12.07\u4e07","time":"13:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"12.08\u4e07","time":"13:11"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"12.16\u4e07","time":"13:12"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"12.21\u4e07","time":"13:13"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"12.25\u4e07","time":"13:14"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.65","rise":"1.72%","volumn":"12.40\u4e07","time":"13:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.64","rise":"1.68%","volumn":"12.46\u4e07","time":"13:16"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"12.53\u4e07","time":"13:17"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"12.56\u4e07","time":"13:18"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"12.65\u4e07","time":"13:19"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"12.88\u4e07","time":"13:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"12.93\u4e07","time":"13:21"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"13.02\u4e07","time":"13:22"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"13.08\u4e07","time":"13:23"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"13.11\u4e07","time":"13:24"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.64","rise":"1.68%","volumn":"13.25\u4e07","time":"13:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"13.30\u4e07","time":"13:26"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"13.44\u4e07","time":"13:27"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"13.49\u4e07","time":"13:28"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"13.57\u4e07","time":"13:29"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.63","rise":"1.64%","volumn":"13.63\u4e07","time":"13:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"13.79\u4e07","time":"13:31"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"13.83\u4e07","time":"13:32"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.65","rise":"1.72%","volumn":"13.91\u4e07","time":"13:33"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.66","rise":"1.76%","volumn":"14.15\u4e07","time":"13:34"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"14.21\u4e07","time":"13:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.66","rise":"1.76%","volumn":"14.25\u4e07","time":"13:36"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.70","rise":"1.91%","volumn":"14.60\u4e07","time":"13:37"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.70","rise":"1.91%","volumn":"14.84\u4e07","time":"13:38"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.73","rise":"2.02%","volumn":"15.02\u4e07","time":"13:39"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.69","rise":"1.87%","volumn":"15.10\u4e07","time":"13:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.68","rise":"1.83%","volumn":"15.13\u4e07","time":"13:41"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"15.18\u4e07","time":"13:42"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.65","rise":"1.72%","volumn":"15.21\u4e07","time":"13:43"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.66","rise":"1.76%","volumn":"15.25\u4e07","time":"13:44"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.63","rise":"1.64%","volumn":"15.28\u4e07","time":"13:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.65","rise":"1.72%","volumn":"15.35\u4e07","time":"13:46"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"15.48\u4e07","time":"13:47"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.63","rise":"1.64%","volumn":"15.52\u4e07","time":"13:48"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.63","rise":"1.64%","volumn":"15.54\u4e07","time":"13:49"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.63","rise":"1.64%","volumn":"15.56\u4e07","time":"13:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"15.58\u4e07","time":"13:51"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"15.66\u4e07","time":"13:52"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"15.67\u4e07","time":"13:53"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"15.70\u4e07","time":"13:54"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"15.73\u4e07","time":"13:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"15.76\u4e07","time":"13:56"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"15.79\u4e07","time":"13:57"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"15.83\u4e07","time":"13:58"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"15.86\u4e07","time":"13:59"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"15.88\u4e07","time":"14:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"15.90\u4e07","time":"14:01"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.05\u4e07","time":"14:02"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"16.07\u4e07","time":"14:03"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"16.13\u4e07","time":"14:04"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.19\u4e07","time":"14:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"16.23\u4e07","time":"14:06"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.27\u4e07","time":"14:07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.31\u4e07","time":"14:08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.33\u4e07","time":"14:09"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.57\u4e07","time":"14:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.59\u4e07","time":"14:11"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.53","rise":"1.26%","volumn":"16.63\u4e07","time":"14:12"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.52","rise":"1.22%","volumn":"16.72\u4e07","time":"14:13"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"16.75\u4e07","time":"14:14"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.54","rise":"1.30%","volumn":"16.77\u4e07","time":"14:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"16.79\u4e07","time":"14:16"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.55","rise":"1.34%","volumn":"16.83\u4e07","time":"14:17"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"16.87\u4e07","time":"14:18"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.57","rise":"1.41%","volumn":"16.89\u4e07","time":"14:19"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.56","rise":"1.37%","volumn":"16.93\u4e07","time":"14:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"17.01\u4e07","time":"14:21"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"17.06\u4e07","time":"14:22"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"17.11\u4e07","time":"14:23"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"17.15\u4e07","time":"14:24"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"17.27\u4e07","time":"14:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"17.29\u4e07","time":"14:26"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"17.33\u4e07","time":"14:27"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"17.36\u4e07","time":"14:28"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"17.41\u4e07","time":"14:29"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"17.49\u4e07","time":"14:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"17.57\u4e07","time":"14:31"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"17.61\u4e07","time":"14:32"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"17.67\u4e07","time":"14:33"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"17.73\u4e07","time":"14:34"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"17.79\u4e07","time":"14:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"17.82\u4e07","time":"14:36"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"17.88\u4e07","time":"14:37"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"17.92\u4e07","time":"14:38"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"18.07\u4e07","time":"14:39"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"18.12\u4e07","time":"14:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"18.18\u4e07","time":"14:41"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"18.22\u4e07","time":"14:42"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.59","rise":"1.49%","volumn":"18.26\u4e07","time":"14:43"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"18.38\u4e07","time":"14:44"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"18.43\u4e07","time":"14:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"18.46\u4e07","time":"14:46"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"18.56\u4e07","time":"14:47"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.61","rise":"1.56%","volumn":"18.71\u4e07","time":"14:48"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"18.77\u4e07","time":"14:49"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.58","rise":"1.45%","volumn":"18.84\u4e07","time":"14:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.60","rise":"1.53%","volumn":"19.06\u4e07","time":"14:51"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"19.29\u4e07","time":"14:52"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"19.41\u4e07","time":"14:53"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"19.52\u4e07","time":"14:54"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.62","rise":"1.60%","volumn":"19.70\u4e07","time":"14:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.64","rise":"1.68%","volumn":"19.89\u4e07","time":"14:56"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.66","rise":"1.76%","volumn":"20.26\u4e07","time":"14:57"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"20.27\u4e07","time":"14:58"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"20.27\u4e07","time":"14:59"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"1.79%","volumn":"20.65\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/29","04\/30","05\/06","05\/07","05\/08"]},"cy":{"o":["26.78","26.44","26.09","25.74","25.40"]},"cyrate":{"o":["5.43%","4.29%","3.15%","2.01%","0.87%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.40","rise":"0","volumn":"2.84\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"0.94%","volumn":"2.56\u4e07","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.67","rise":"1.06%","volumn":"1.92\u4e07","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.78","rise":"1.50%","volumn":"1.96\u4e07","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.62","rise":"0.87%","volumn":"1.50\u4e07","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.76","rise":"1.42%","volumn":"9376.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.81","rise":"1.61%","volumn":"1.27\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.81","rise":"1.61%","volumn":"1.18\u4e07","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.86","rise":"1.81%","volumn":"1.12\u4e07","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.88","rise":"1.89%","volumn":"7507.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.76","rise":"1.42%","volumn":"5263.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.79","rise":"1.54%","volumn":"3738.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.84","rise":"1.73%","volumn":"7158.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.88","rise":"1.89%","volumn":"4776.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.86","rise":"1.81%","volumn":"4574.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.87","rise":"1.85%","volumn":"3264.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.88","rise":"1.89%","volumn":"3028.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.90","rise":"1.97%","volumn":"6441.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.91","rise":"2.01%","volumn":"3763.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.00","rise":"2.36%","volumn":"9919.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.02","rise":"2.44%","volumn":"5645.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.99","rise":"2.32%","volumn":"4074.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.94","rise":"2.13%","volumn":"4460.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.90","rise":"1.97%","volumn":"5265.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.00","rise":"2.36%","volumn":"1.05\u4e07","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.11","rise":"2.80%","volumn":"1.22\u4e07","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.23","rise":"3.27%","volumn":"1.04\u4e07","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.13","rise":"2.87%","volumn":"7290.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.12","rise":"2.83%","volumn":"6076.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.17","rise":"3.03%","volumn":"5958.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.19","rise":"3.11%","volumn":"5928.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.21","rise":"3.19%","volumn":"7560.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.15","rise":"2.95%","volumn":"4839.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.11","rise":"2.80%","volumn":"3870.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.08","rise":"2.68%","volumn":"6440.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.12","rise":"2.83%","volumn":"3758.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.11","rise":"2.80%","volumn":"3842.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.14","rise":"2.91%","volumn":"3628.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.19","rise":"3.11%","volumn":"3426.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.22","rise":"3.23%","volumn":"5326.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"3.15%","volumn":"4203.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.23","rise":"3.27%","volumn":"4870.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.22","rise":"3.23%","volumn":"7911.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.22","rise":"3.23%","volumn":"6009.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.22","rise":"3.23%","volumn":"6194.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"3.15%","volumn":"6853.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"3.15%","volumn":"8458.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"3.15%","volumn":"8640.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"26.00","rise":"2.36%","volumn":"2.38\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.96","rise":"2.20%","volumn":"1.94\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.88","rise":"1.89%","volumn":"1.03\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.86","rise":"1.81%","volumn":"1.28\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.80","rise":"1.57%","volumn":"1.62\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.92","rise":"2.05%","volumn":"1.06\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.86","rise":"1.81%","volumn":"4911.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.99","rise":"2.32%","volumn":"6800.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"26.02","rise":"2.44%","volumn":"5577.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.98","rise":"2.28%","volumn":"4519.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.85","rise":"1.77%","volumn":"6651.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.88","rise":"1.89%","volumn":"5646.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.86","rise":"1.81%","volumn":"2650.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"5246.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"1.46%","volumn":"7248.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.76","rise":"1.42%","volumn":"7178.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.78","rise":"1.50%","volumn":"2916.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"1.46%","volumn":"2661.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.74","rise":"1.34%","volumn":"2168.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.68","rise":"1.10%","volumn":"6656.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.69","rise":"1.14%","volumn":"3362.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.64","rise":"0.94%","volumn":"3809.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.69","rise":"1.14%","volumn":"3526.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.69","rise":"1.14%","volumn":"3869.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.78","rise":"1.50%","volumn":"3974.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.82","rise":"1.65%","volumn":"2557.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.81","rise":"1.61%","volumn":"2778.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.76","rise":"1.42%","volumn":"3092.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.83","rise":"1.69%","volumn":"2904.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"1801.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.83","rise":"1.69%","volumn":"3638.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"1583.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.85","rise":"1.77%","volumn":"2899.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.90","rise":"1.97%","volumn":"3796.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.87","rise":"1.85%","volumn":"2543.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.87","rise":"1.85%","volumn":"2171.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.89","rise":"1.93%","volumn":"2327.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.88","rise":"1.89%","volumn":"2809.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.88","rise":"1.89%","volumn":"2031.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.83","rise":"1.69%","volumn":"2198.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"2971.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.85","rise":"1.77%","volumn":"2500.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.89","rise":"1.93%","volumn":"2195.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.86","rise":"1.81%","volumn":"3903.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"3620.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"4704.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.84","rise":"1.73%","volumn":"6080.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"1.46%","volumn":"1.01\u4e07","time":"15:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.50","rise":"4.33%","volumn":"4.14\u4e07","time":"09:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.52","rise":"4.41%","volumn":"2.90\u4e07","time":"09:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.41","rise":"3.98%","volumn":"1.91\u4e07","time":"09:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.43","rise":"4.06%","volumn":"1.17\u4e07","time":"09:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.40","rise":"3.94%","volumn":"1.26\u4e07","time":"09:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.57","rise":"4.61%","volumn":"9225.00","time":"10:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.59","rise":"4.69%","volumn":"1.40\u4e07","time":"10:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.55","rise":"4.53%","volumn":"5968.00","time":"10:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.47","rise":"4.21%","volumn":"7962.00","time":"10:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.49","rise":"4.29%","volumn":"5168.00","time":"10:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.42","rise":"4.02%","volumn":"7771.00","time":"10:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.48","rise":"4.25%","volumn":"4398.00","time":"10:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.45","rise":"4.13%","volumn":"3110.00","time":"10:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.41","rise":"3.98%","volumn":"5549.00","time":"10:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.54","rise":"4.49%","volumn":"5075.00","time":"10:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.61","rise":"4.76%","volumn":"9230.00","time":"10:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.55","rise":"4.53%","volumn":"4492.00","time":"10:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.57","rise":"4.61%","volumn":"1744.00","time":"11:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.53","rise":"4.45%","volumn":"2550.00","time":"11:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.53","rise":"4.45%","volumn":"3835.00","time":"11:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.54","rise":"4.49%","volumn":"1811.00","time":"11:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.50","rise":"4.33%","volumn":"3590.00","time":"11:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.52","rise":"4.41%","volumn":"3292.00","time":"11:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.53","rise":"4.45%","volumn":"2097.00","time":"11:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.58","rise":"4.65%","volumn":"5267.00","time":"13:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.61","rise":"4.76%","volumn":"7481.00","time":"13:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.74","rise":"5.28%","volumn":"1.80\u4e07","time":"13:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.64","rise":"4.88%","volumn":"8450.00","time":"13:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.58","rise":"4.65%","volumn":"5981.00","time":"13:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.55","rise":"4.53%","volumn":"3846.00","time":"13:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.59","rise":"4.69%","volumn":"5840.00","time":"13:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.52","rise":"4.41%","volumn":"5541.00","time":"13:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.57","rise":"4.61%","volumn":"3342.00","time":"13:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"4.72%","volumn":"4349.00","time":"13:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.56","rise":"4.57%","volumn":"3566.00","time":"13:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"4.72%","volumn":"2691.00","time":"14:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"4.72%","volumn":"3942.00","time":"14:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"4.72%","volumn":"2482.00","time":"14:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.58","rise":"4.65%","volumn":"3399.00","time":"14:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"4.72%","volumn":"3398.00","time":"14:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.66","rise":"4.96%","volumn":"5554.00","time":"14:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.65","rise":"4.92%","volumn":"4846.00","time":"14:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.66","rise":"4.96%","volumn":"5267.00","time":"14:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.69","rise":"5.08%","volumn":"7148.00","time":"14:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.70","rise":"5.12%","volumn":"7625.00","time":"14:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"5.04%","volumn":"8705.00","time":"14:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.70","rise":"5.12%","volumn":"9948.00","time":"14:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"5.04%","volumn":"1.11\u4e07","time":"15:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.53","rise":"4.45%","volumn":"2.05\u4e07","time":"09:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.53","rise":"4.45%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.56","rise":"4.57%","volumn":"6633.00","time":"09:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.52","rise":"4.41%","volumn":"9957.00","time":"09:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"4.76%","volumn":"7539.00","time":"09:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.68","rise":"5.04%","volumn":"7460.00","time":"10:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"5.35%","volumn":"1.62\u4e07","time":"10:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"5.08%","volumn":"1.37\u4e07","time":"10:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"5.12%","volumn":"5443.00","time":"10:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.68","rise":"5.04%","volumn":"6184.00","time":"10:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"5.16%","volumn":"5263.00","time":"10:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"5.12%","volumn":"4383.00","time":"10:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.75","rise":"5.31%","volumn":"3924.00","time":"10:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.96%","volumn":"3381.00","time":"10:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.60","rise":"4.72%","volumn":"4004.00","time":"10:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.55","rise":"4.53%","volumn":"6907.00","time":"10:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.45","rise":"4.13%","volumn":"7046.00","time":"10:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.48","rise":"4.25%","volumn":"4181.00","time":"11:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.55","rise":"4.53%","volumn":"3598.00","time":"11:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.53","rise":"4.45%","volumn":"1840.00","time":"11:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.54","rise":"4.49%","volumn":"3543.00","time":"11:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.51","rise":"4.37%","volumn":"2572.00","time":"11:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.48","rise":"4.25%","volumn":"2587.00","time":"11:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.48","rise":"4.25%","volumn":"3627.00","time":"11:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.55","rise":"4.53%","volumn":"4778.00","time":"13:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.58","rise":"4.65%","volumn":"2174.00","time":"13:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.56","rise":"4.57%","volumn":"1816.00","time":"13:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.62","rise":"4.80%","volumn":"2824.00","time":"13:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.63","rise":"4.84%","volumn":"4888.00","time":"13:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.96%","volumn":"2715.00","time":"13:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.74","rise":"5.28%","volumn":"6664.00","time":"13:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"5.16%","volumn":"7102.00","time":"13:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"5.12%","volumn":"8436.00","time":"13:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"5.24%","volumn":"5526.00","time":"13:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"5.20%","volumn":"5522.00","time":"13:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"5.20%","volumn":"5025.00","time":"14:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.74","rise":"5.28%","volumn":"6797.00","time":"14:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"5.24%","volumn":"5024.00","time":"14:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.96%","volumn":"9336.00","time":"14:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"5.08%","volumn":"3279.00","time":"14:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"4.88%","volumn":"5196.00","time":"14:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"5.00%","volumn":"4442.00","time":"14:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"5.08%","volumn":"4942.00","time":"14:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"5.08%","volumn":"6335.00","time":"14:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"5.20%","volumn":"7026.00","time":"14:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"5.08%","volumn":"4881.00","time":"14:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.68","rise":"5.04%","volumn":"5706.00","time":"14:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"5.00%","volumn":"5199.00","time":"15:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.52","rise":"4.41%","volumn":"1.66\u4e07","time":"09:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.57","rise":"4.61%","volumn":"7315.00","time":"09:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.50","rise":"4.33%","volumn":"5492.00","time":"09:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.72","rise":"5.20%","volumn":"9581.00","time":"09:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.67","rise":"5.00%","volumn":"7995.00","time":"09:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.78","rise":"5.43%","volumn":"5842.00","time":"10:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.71","rise":"5.16%","volumn":"1.45\u4e07","time":"10:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.67","rise":"5.00%","volumn":"5187.00","time":"10:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.65","rise":"4.92%","volumn":"3235.00","time":"10:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.64","rise":"4.88%","volumn":"3373.00","time":"10:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.61","rise":"4.76%","volumn":"2855.00","time":"10:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.59","rise":"4.69%","volumn":"3844.00","time":"10:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.60","rise":"4.72%","volumn":"2816.00","time":"10:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.57","rise":"4.61%","volumn":"2678.00","time":"10:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.57","rise":"4.61%","volumn":"2895.00","time":"10:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.58","rise":"4.65%","volumn":"1600.00","time":"10:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.53","rise":"4.45%","volumn":"1932.00","time":"10:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.53","rise":"4.45%","volumn":"1945.00","time":"11:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.51","rise":"4.37%","volumn":"2931.00","time":"11:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.43","rise":"4.06%","volumn":"7961.00","time":"11:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.47","rise":"4.21%","volumn":"4579.00","time":"11:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.42","rise":"4.02%","volumn":"5618.00","time":"11:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.38","rise":"3.86%","volumn":"4078.00","time":"11:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.41","rise":"3.98%","volumn":"2688.00","time":"11:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.35","rise":"3.74%","volumn":"5524.00","time":"13:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.31","rise":"3.58%","volumn":"7711.00","time":"13:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.19","rise":"3.11%","volumn":"6789.00","time":"13:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.21","rise":"3.19%","volumn":"5584.00","time":"13:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.13","rise":"2.87%","volumn":"6602.00","time":"13:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.18","rise":"3.07%","volumn":"4909.00","time":"13:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.25","rise":"3.35%","volumn":"4697.00","time":"13:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.32","rise":"3.62%","volumn":"2844.00","time":"13:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.31","rise":"3.58%","volumn":"2149.00","time":"13:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.24","rise":"3.31%","volumn":"2270.00","time":"13:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.25","rise":"3.35%","volumn":"1623.00","time":"13:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.23","rise":"3.27%","volumn":"2110.00","time":"14:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.35","rise":"3.74%","volumn":"3026.00","time":"14:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.26","rise":"3.39%","volumn":"2076.00","time":"14:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.26","rise":"3.39%","volumn":"2178.00","time":"14:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.22","rise":"3.23%","volumn":"1538.00","time":"14:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"3.15%","volumn":"2385.00","time":"14:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.22","rise":"3.23%","volumn":"2705.00","time":"14:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.24","rise":"3.31%","volumn":"1963.00","time":"14:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.19","rise":"3.11%","volumn":"3553.00","time":"14:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.21","rise":"3.19%","volumn":"4171.00","time":"14:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.22","rise":"3.23%","volumn":"2746.00","time":"14:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.21","rise":"3.19%","volumn":"3103.00","time":"14:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"3.15%","volumn":"5032.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/08","2024\/05\/08"]},"cy":{"o":["26.68","25.89","25.10","24.31","23.52"]},"cyrate":{"o":["2.30%","-0.73%","-3.76%","-6.79%","-9.82%"]},"p":[{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.08","rise":"0","volumn":"35.62\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.21","rise":"0.50%","volumn":"24.72\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.17","rise":"-3.49%","volumn":"31.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.39","rise":"-2.65%","volumn":"29.69\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.53","rise":"-2.11%","volumn":"23.27\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.74","rise":"-1.30%","volumn":"31.07\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-5.25%","volumn":"28.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"-1.88%","volumn":"26.76\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"-2.03%","volumn":"24.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"-5.90%","volumn":"33.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.06","rise":"-7.75%","volumn":"28.12\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"23.52","rise":"-9.82%","volumn":"28.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.38","rise":"-6.52%","volumn":"31.27\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.31","rise":"-6.79%","volumn":"36.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.17","rise":"-3.49%","volumn":"36.35\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"0.46%","volumn":"38.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"-1.19%","volumn":"25.78\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"2.30%","volumn":"36.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"2.26%","volumn":"28.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"0.46%","volumn":"21.48\u4e07","time":"05\/08"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/04","2024\/05\/08"]},"cy":{"o":["35.55","31.90","28.25","24.61","20.96"]},"cyrate":{"o":["32.50%","18.91%","5.31%","-8.28%","-21.88%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"26.83","rise":"0","volumn":"45.19\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"26.49","rise":"-1.27%","volumn":"41.00\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"26.83","rise":"0.00%","volumn":"36.86\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.03","rise":"0.75%","volumn":"45.19\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"26.89","rise":"0.22%","volumn":"32.78\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"27.10","rise":"1.01%","volumn":"33.79\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"27.91","rise":"4.03%","volumn":"76.14\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"28.21","rise":"5.14%","volumn":"45.94\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"29.65","rise":"10.51%","volumn":"83.48\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"29.49","rise":"9.91%","volumn":"44.25\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"29.50","rise":"9.95%","volumn":"34.71\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.32","rise":"13.01%","volumn":"50.97\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.50","rise":"9.95%","volumn":"44.71\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"29.30","rise":"9.21%","volumn":"24.60\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"29.16","rise":"8.68%","volumn":"28.10\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"29.79","rise":"11.03%","volumn":"37.01\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"30.18","rise":"12.49%","volumn":"32.50\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"31.00","rise":"15.54%","volumn":"49.13\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"31.16","rise":"16.14%","volumn":"35.48\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"31.00","rise":"15.54%","volumn":"32.39\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"30.36","rise":"13.16%","volumn":"36.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.33","rise":"13.05%","volumn":"26.75\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"30.82","rise":"14.87%","volumn":"37.41\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.35","rise":"9.39%","volumn":"43.73\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"31.32","rise":"16.73%","volumn":"77.84\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.13","rise":"16.03%","volumn":"46.51\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.60","rise":"17.78%","volumn":"54.16\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.42","rise":"20.83%","volumn":"65.04\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"33.27","rise":"24.00%","volumn":"64.92\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.36","rise":"20.61%","volumn":"53.67\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.00","rise":"19.27%","volumn":"39.13\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"32.23","rise":"20.13%","volumn":"30.98\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"33.31","rise":"24.15%","volumn":"58.24\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.80","rise":"25.98%","volumn":"52.40\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.55","rise":"25.05%","volumn":"38.12\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.01","rise":"19.31%","volumn":"41.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"19.46%","volumn":"22.98\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"31.08","rise":"15.84%","volumn":"38.35\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.87","rise":"15.06%","volumn":"28.51\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"31.17","rise":"16.18%","volumn":"21.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.66","rise":"18.00%","volumn":"28.94\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"32.19","rise":"19.98%","volumn":"24.19\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"18.64%","volumn":"20.82\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.70","rise":"18.15%","volumn":"15.85\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.75","rise":"14.61%","volumn":"23.69\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.56","rise":"13.90%","volumn":"16.56\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.81","rise":"18.56%","volumn":"29.85\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"31.37","rise":"16.92%","volumn":"18.56\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.96","rise":"22.85%","volumn":"49.71\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.70","rise":"29.33%","volumn":"103.67\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.98","rise":"30.38%","volumn":"50.85\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.55","rise":"32.50%","volumn":"81.48\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.16","rise":"31.05%","volumn":"52.13\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.96","rise":"26.57%","volumn":"42.03\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"34.47","rise":"28.48%","volumn":"38.57\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"34.30","rise":"27.84%","volumn":"26.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"34.16","rise":"27.32%","volumn":"37.19\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.15","rise":"27.28%","volumn":"26.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.47","rise":"24.75%","volumn":"25.09\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.48","rise":"24.79%","volumn":"26.57\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.99","rise":"22.96%","volumn":"38.71\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.20","rise":"23.74%","volumn":"20.52\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"33.36","rise":"24.34%","volumn":"21.49\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.25","rise":"23.93%","volumn":"18.05\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.33","rise":"27.95%","volumn":"42.18\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.86","rise":"26.20%","volumn":"24.19\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.01","rise":"23.03%","volumn":"22.22\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.45","rise":"20.95%","volumn":"21.90\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.56","rise":"21.36%","volumn":"17.67\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.79","rise":"18.49%","volumn":"18.24\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.97","rise":"19.16%","volumn":"14.82\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.17","rise":"16.18%","volumn":"24.10\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.92","rise":"15.24%","volumn":"12.78\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.50","rise":"17.41%","volumn":"14.76\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.40","rise":"13.31%","volumn":"17.35\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.11","rise":"12.23%","volumn":"9.71\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.91","rise":"15.21%","volumn":"15.66\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.08","rise":"12.11%","volumn":"17.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.86","rise":"15.02%","volumn":"16.38\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.81","rise":"11.11%","volumn":"16.37\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.07","rise":"12.08%","volumn":"22.93\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.07","rise":"15.80%","volumn":"20.60\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.49","rise":"21.10%","volumn":"43.43\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.60","rise":"21.51%","volumn":"34.08\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.38","rise":"20.69%","volumn":"19.01\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"33.62","rise":"25.31%","volumn":"31.94\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.31","rise":"24.15%","volumn":"47.37\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.66","rise":"25.46%","volumn":"33.19\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.51","rise":"21.17%","volumn":"30.04\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"32.48","rise":"21.06%","volumn":"20.00\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"32.70","rise":"21.88%","volumn":"17.05\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.50","rise":"21.13%","volumn":"19.73\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.14","rise":"16.06%","volumn":"37.50\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.56","rise":"13.90%","volumn":"24.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.53","rise":"13.79%","volumn":"23.85\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.01","rise":"11.85%","volumn":"22.20\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.23","rise":"8.95%","volumn":"27.50\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.83","rise":"7.45%","volumn":"17.01\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.86","rise":"11.29%","volumn":"35.44\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"30.18","rise":"12.49%","volumn":"25.57\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"30.16","rise":"12.41%","volumn":"17.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"30.20","rise":"12.56%","volumn":"16.58\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"30.54","rise":"13.83%","volumn":"19.99\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"30.50","rise":"13.68%","volumn":"15.81\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"30.45","rise":"13.49%","volumn":"15.21\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"30.46","rise":"13.53%","volumn":"16.80\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"30.89","rise":"15.13%","volumn":"26.65\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"30.44","rise":"13.46%","volumn":"29.96\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"30.54","rise":"13.83%","volumn":"21.80\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.67","rise":"10.59%","volumn":"20.28\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.83","rise":"11.18%","volumn":"15.09\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"29.12","rise":"8.54%","volumn":"15.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.12","rise":"8.54%","volumn":"19.73\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"28.45","rise":"6.04%","volumn":"18.20\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.70","rise":"3.24%","volumn":"19.32\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.28","rise":"5.40%","volumn":"20.94\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"28.29","rise":"5.44%","volumn":"15.25\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"28.08","rise":"4.66%","volumn":"15.47\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"28.51","rise":"6.26%","volumn":"19.46\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.61","rise":"14.09%","volumn":"50.85\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.80","rise":"14.80%","volumn":"28.11\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"30.58","rise":"13.98%","volumn":"16.12\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.55","rise":"13.87%","volumn":"21.63\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"31.28","rise":"16.59%","volumn":"28.14\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.88","rise":"18.82%","volumn":"29.80\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.27","rise":"20.28%","volumn":"24.15\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.91","rise":"18.93%","volumn":"21.04\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.57","rise":"17.67%","volumn":"21.67\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.52","rise":"17.48%","volumn":"17.06\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.54","rise":"17.55%","volumn":"14.39\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.68","rise":"18.08%","volumn":"13.52\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.81","rise":"18.56%","volumn":"19.29\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.70","rise":"18.15%","volumn":"12.32\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.97","rise":"19.16%","volumn":"16.31\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.68","rise":"18.08%","volumn":"18.19\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.69","rise":"18.11%","volumn":"29.13\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.36","rise":"16.88%","volumn":"18.14\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.50","rise":"17.41%","volumn":"17.52\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"30.76","rise":"14.65%","volumn":"16.60\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.88","rise":"15.10%","volumn":"14.39\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.80","rise":"14.80%","volumn":"13.24\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.78","rise":"14.72%","volumn":"13.94\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.54","rise":"13.83%","volumn":"12.32\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.54","rise":"13.83%","volumn":"11.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.09","rise":"12.15%","volumn":"15.12\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"29.44","rise":"9.73%","volumn":"15.66\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"28.99","rise":"8.05%","volumn":"17.02\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.72","rise":"7.04%","volumn":"16.07\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"29.75","rise":"10.88%","volumn":"33.89\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.20","rise":"12.56%","volumn":"23.72\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.99","rise":"11.78%","volumn":"15.23\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.77","rise":"10.96%","volumn":"10.85\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"29.80","rise":"11.07%","volumn":"10.93\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"29.47","rise":"9.84%","volumn":"9.17\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.18","rise":"8.76%","volumn":"7.83\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"29.20","rise":"8.83%","volumn":"11.52\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"28.74","rise":"7.12%","volumn":"7.82\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"28.87","rise":"7.60%","volumn":"12.46\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"28.57","rise":"6.49%","volumn":"14.11\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"28.79","rise":"7.31%","volumn":"10.01\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.94","rise":"4.14%","volumn":"13.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"28.60","rise":"6.60%","volumn":"14.48\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.24","rise":"8.98%","volumn":"13.95\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.86","rise":"11.29%","volumn":"17.15\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.53","rise":"10.06%","volumn":"10.27\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.98","rise":"4.29%","volumn":"28.17\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.08","rise":"0.93%","volumn":"30.15\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.73","rise":"-0.37%","volumn":"16.67\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.91","rise":"-3.43%","volumn":"20.78\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.78","rise":"-3.91%","volumn":"23.99\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.61","rise":"-4.55%","volumn":"15.57\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.00","rise":"-3.09%","volumn":"16.81\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.72","rise":"-4.14%","volumn":"14.44\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"26.13","rise":"-2.61%","volumn":"19.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.95","rise":"-3.28%","volumn":"13.84\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.03","rise":"-6.71%","volumn":"15.51\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.49","rise":"-4.99%","volumn":"28.44\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.14","rise":"-2.57%","volumn":"29.27\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.55","rise":"-4.77%","volumn":"23.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.44","rise":"-5.18%","volumn":"20.06\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.51","rise":"-8.65%","volumn":"42.08\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.72","rise":"-4.14%","volumn":"28.73\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.62","rise":"-8.24%","volumn":"35.98\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"23.94","rise":"-10.77%","volumn":"23.04\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"23.40","rise":"-12.78%","volumn":"17.13\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.48","rise":"-16.21%","volumn":"23.78\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.67","rise":"-15.51%","volumn":"21.22\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.78","rise":"-18.82%","volumn":"28.96\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"20.96","rise":"-21.88%","volumn":"39.43\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"22.68","rise":"-15.47%","volumn":"30.02\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.50","rise":"-12.41%","volumn":"30.10\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.98","rise":"-10.62%","volumn":"24.95\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.48","rise":"-8.76%","volumn":"25.58\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.13","rise":"-10.06%","volumn":"24.87\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"24.32","rise":"-9.36%","volumn":"25.34\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"24.99","rise":"-6.86%","volumn":"31.22\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.13","rise":"-6.34%","volumn":"18.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.08","rise":"-6.52%","volumn":"18.64\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.09","rise":"-2.76%","volumn":"30.84\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.10","rise":"-6.45%","volumn":"30.45\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"26.16","rise":"-2.50%","volumn":"26.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.69","rise":"-0.52%","volumn":"33.34\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.89","rise":"3.95%","volumn":"54.65\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.68","rise":"14.35%","volumn":"69.42\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"28.88","rise":"7.64%","volumn":"109.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"27.54","rise":"2.65%","volumn":"81.71\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"28.99","rise":"8.05%","volumn":"77.96\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"28.66","rise":"6.82%","volumn":"49.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"28.78","rise":"7.27%","volumn":"49.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.58","rise":"6.52%","volumn":"32.00\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"27.96","rise":"4.21%","volumn":"32.32\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"27.97","rise":"4.25%","volumn":"22.14\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"28.74","rise":"7.12%","volumn":"31.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"28.25","rise":"5.29%","volumn":"23.74\u4e07","time":"03\/19"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"29.11","rise":"8.50%","volumn":"155.19\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"29.03","rise":"8.20%","volumn":"97.66\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.13","rise":"4.85%","volumn":"52.64\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"28.12","rise":"4.81%","volumn":"57.73\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.10","rise":"1.01%","volumn":"50.77\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"27.18","rise":"1.30%","volumn":"33.95\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.08","rise":"-2.80%","volumn":"35.62\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.21","rise":"-2.31%","volumn":"24.72\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.17","rise":"-6.19%","volumn":"31.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.39","rise":"-5.37%","volumn":"29.69\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.53","rise":"-4.85%","volumn":"23.27\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.74","rise":"-4.06%","volumn":"31.07\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-7.90%","volumn":"28.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"-4.62%","volumn":"26.76\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"-4.77%","volumn":"24.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"-8.54%","volumn":"33.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.06","rise":"-10.32%","volumn":"28.12\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"23.52","rise":"-12.34%","volumn":"28.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.38","rise":"-9.13%","volumn":"31.27\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.31","rise":"-9.39%","volumn":"36.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.17","rise":"-6.19%","volumn":"36.35\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"-2.35%","volumn":"38.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"-3.95%","volumn":"25.78\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"-0.56%","volumn":"36.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"-0.60%","volumn":"28.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"-2.35%","volumn":"21.48\u4e07","time":"05\/08"}]}}}

26.73
2.02%
26.59
1.50%
26.45
0.97%
26.32
0.45%
26.18
-0.08%

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

26.78
5.43%
26.44
4.29%
26.09
3.15%
25.74
2.01%
25.40
0.87%

04/29
04/30
05/06
05/07
05/08

26.68
2.30%
25.89
-0.73%
25.10
-3.76%
24.31
-6.79%
23.52
-9.82%

2024/04/08
2024/05/08

35.55
32.50%
31.90
18.91%
28.25
5.31%
24.61
-8.28%
20.96
-21.88%

2023/05/04
2024/05/08

资讯
公告
股圈
研报

- 长电科技股票分析报告-20240509收盘上涨1.79%
  21分钟前
- 5月9日晚间利好消息一览（名单）
  10小时前
查看更多资讯

查看长电科技更多内容

数据由九方智投提供

长电科技(600584) 股票价格行情走势图东方财富网

提供长电科技(600584)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及长电科技(600584)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

(600584)股吧长电科技怎么样分析讨论社区东方财富网

长电科技(600584)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内...

东方财富网股吧 5月1日

长电科技

长电科技（JCET Group Co.,Ltd.），全称江苏长电科技股份有限公司，是一家集成电路制造和技术服务提供商，成立于1998年11月6日，位于江苏省江阴市，在中国、韩国和新加坡设有六大生产基地和两大研发中心。公司主营业务包括集成电路的系统集成、设计仿真、技术开发等测试并可向世界各地的半导体客户提供直运服务。长电科技的产品、服务和技术涵盖了主流集成电路系统应用，包括网络通讯、移动终端、高性能计算、车载电子等领域。

JIANGSU CHANGJIANG ELECTRONICS TECHNOLOGY CO、LTD

江阴市长山路78号

2000年12月12日

360百科查看更多

JCET Group - Home

版权所有@江苏长电科技股份有限公司保留一切权利苏ICP备05082751号-1 32028102000607 This website uses cookies to improve user experience. By using our website you...

jcetglobal.com

长电科技_最新资讯

资讯聚合

长电科技

以下城市有相关地点，请选择：

宿迁市(6) 无锡市(13) 滁州市(6) 深圳市(3) 许昌市(1) 长沙市(1)

为你推荐

360地图查看更多

长电科技27.47(1.37%) 股票行情新浪财经新浪网

新浪财经为您提供长电科技(600584)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,财务指标分析等与长电科技(600584)股票相关...

新浪财经

长电科技:有储备针对TGV玻璃通孔技术的相关配套封装技术 7x24...

新浪财经为您带来:长电科技5月9日于互动平台表示,公司有储备针对TGV玻璃通孔技术的相关配套封装技术。 ... 长电科技5月9日于互动平台表示,公...

新浪财经昨天 20:51

(600584)股吧长电科技怎么样分析讨论社区东方财富网

$长电科技(SH600584)$当易主华润消息出来的那一刻,我就知道没啥好事。好多人会觉得这是天大的利好消息,业绩这么好的公司终于找到老大了,会带领我们一路高歌。其实不...

mguba.eastmoney.com 4月29日

没有更多结果了~

意见反馈
页面反馈