长电科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐长电科技股票股吧华天科技长电科技官网长电科技最新消息长电科技是国企吗长电科技股份有限公司长电科技股吧江苏长电科技官网 600584长电科技股吧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]

0.13（0.50%）

2024-05-17 15:00:00已收盘（北京时间）

今开
25.77
最高
25.97
市盈率

昨收
25.84
最低
25.38
总市值
464.71亿

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":["25.97","25.84","25.71","25.58","25.45"]},"cyrate":{"o":["0.50%","-0.00%","-0.50%","-1.01%","-1.51%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.77","rise":"-0.27%","volumn":"514.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"3146.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"4680.00","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-0.58%","volumn":"6635.00","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"8311.00","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"9809.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.54","rise":"-1.16%","volumn":"1.49\u4e07","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"1.82\u4e07","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.48","rise":"-1.39%","volumn":"2.53\u4e07","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.45","rise":"-1.51%","volumn":"2.83\u4e07","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.52","rise":"-1.24%","volumn":"3.28\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"3.82\u4e07","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"4.08\u4e07","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"4.19\u4e07","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"4.33\u4e07","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.65","rise":"-0.74%","volumn":"4.41\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-0.58%","volumn":"4.64\u4e07","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"4.73\u4e07","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-0.77%","volumn":"4.79\u4e07","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"4.86\u4e07","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"4.98\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"5.14\u4e07","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"5.24\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.79","rise":"-0.19%","volumn":"5.38\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"5.46\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"5.52\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.78","rise":"-0.23%","volumn":"5.57\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.83","rise":"-0.04%","volumn":"5.71\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.86","rise":"0.08%","volumn":"5.83\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.82","rise":"-0.08%","volumn":"5.88\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.87","rise":"0.12%","volumn":"6.17\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.83","rise":"-0.04%","volumn":"6.28\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.81","rise":"-0.12%","volumn":"6.44\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.81","rise":"-0.12%","volumn":"6.50\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"6.94\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"7.07\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"7.13\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"7.26\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"7.36\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"7.45\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"7.50\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"7.54\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"7.60\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"7.72\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.77","rise":"-0.27%","volumn":"7.74\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.83","rise":"-0.04%","volumn":"7.82\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.80","rise":"-0.15%","volumn":"7.89\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.78","rise":"-0.23%","volumn":"7.97\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"8.01\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"8.21\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"8.30\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"8.32\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"8.35\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"8.46\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"8.52\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"8.56\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"8.61\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"8.62\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"8.65\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"8.69\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"8.73\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"8.90\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"8.95\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"8.99\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"9.01\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"9.06\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"9.15\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"9.17\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"9.18\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"9.21\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"9.25\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"9.30\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"9.36\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"9.38\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"9.40\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"9.46\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"9.53\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"9.57\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"9.69\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"9.70\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"9.72\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"9.74\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"9.80\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"9.84\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.57","rise":"-1.04%","volumn":"9.89\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.57","rise":"-1.04%","volumn":"9.91\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"9.99\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.53","rise":"-1.20%","volumn":"10.04\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"10.10\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"10.13\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"10.16\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"10.22\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-0.77%","volumn":"10.26\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"10.27\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"10.28\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"10.31\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-0.58%","volumn":"10.33\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.65","rise":"-0.74%","volumn":"10.42\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"10.46\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.65","rise":"-0.74%","volumn":"10.47\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-0.77%","volumn":"10.51\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.63","rise":"-0.81%","volumn":"10.53\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"10.55\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"10.58\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.65","rise":"-0.74%","volumn":"10.62\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"10.65\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"10.69\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"10.72\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"10.74\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"10.80\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"10.86\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.57","rise":"-1.04%","volumn":"10.90\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"10.91\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.57","rise":"-1.04%","volumn":"10.94\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.56","rise":"-1.08%","volumn":"10.96\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.50","rise":"-1.32%","volumn":"11.19\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.53","rise":"-1.20%","volumn":"11.24\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.53","rise":"-1.20%","volumn":"11.29\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.52","rise":"-1.24%","volumn":"11.36\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.52","rise":"-1.24%","volumn":"11.39\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.55","rise":"-1.12%","volumn":"11.43\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"11.63\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.84","rise":"0.00%","volumn":"12.02\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.82","rise":"-0.08%","volumn":"12.18\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.81","rise":"-0.12%","volumn":"12.23\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.79","rise":"-0.19%","volumn":"12.33\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"12.38\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.76","rise":"-0.31%","volumn":"12.45\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"12.53\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"12.59\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-0.58%","volumn":"12.68\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"12.73\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"12.78\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"12.87\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"12.89\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"12.92\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"12.95\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.60","rise":"-0.93%","volumn":"12.97\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"12.99\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.58","rise":"-1.01%","volumn":"13.01\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"13.04\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"13.10\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"13.13\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.59","rise":"-0.97%","volumn":"13.16\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"13.20\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-0.77%","volumn":"13.23\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"13.26\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"13.26\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"13.27\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"13.30\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"13.32\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-0.89%","volumn":"13.35\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.64","rise":"-0.77%","volumn":"13.39\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"13.40\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"13.42\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.62","rise":"-0.85%","volumn":"13.43\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.66","rise":"-0.70%","volumn":"13.54\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"13.57\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"13.59\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"13.62\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"13.73\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"13.78\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"13.84\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"13.87\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"13.97\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"14.00\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"14.07\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"14.13\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.22\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.25\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"14.28\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.75","rise":"-0.35%","volumn":"14.30\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.77","rise":"-0.27%","volumn":"14.34\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.76","rise":"-0.31%","volumn":"14.37\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.76","rise":"-0.31%","volumn":"14.38\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"14.45\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.51\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.53\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"14.56\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.74","rise":"-0.39%","volumn":"14.58\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.60\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-0.58%","volumn":"14.68\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"14.74\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.77\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.81\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.83\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.84\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.86\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"14.90\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.94\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.97\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"14.98\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"15.01\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"15.03\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"15.06\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.69","rise":"-0.58%","volumn":"15.09\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"15.15\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"15.17\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"15.20\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.68","rise":"-0.62%","volumn":"15.24\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-0.66%","volumn":"15.26\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.70","rise":"-0.54%","volumn":"15.32\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"15.34\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"15.37\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"15.39\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"15.42\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"15.44\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.73","rise":"-0.43%","volumn":"15.47\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"15.49\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"15.52\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.71","rise":"-0.50%","volumn":"15.55\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"15.58\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.72","rise":"-0.46%","volumn":"15.60\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.78","rise":"-0.23%","volumn":"15.71\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.76","rise":"-0.31%","volumn":"15.76\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.77","rise":"-0.27%","volumn":"15.94\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.77","rise":"-0.27%","volumn":"15.99\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.78","rise":"-0.23%","volumn":"16.06\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.80","rise":"-0.15%","volumn":"16.11\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.83","rise":"-0.04%","volumn":"16.29\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.84","rise":"0.00%","volumn":"16.46\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.86","rise":"0.08%","volumn":"16.58\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.88","rise":"0.15%","volumn":"16.76\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.89","rise":"0.19%","volumn":"16.96\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.90","rise":"0.23%","volumn":"17.10\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.88","rise":"0.15%","volumn":"17.33\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.90","rise":"0.23%","volumn":"17.46\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.89","rise":"0.19%","volumn":"17.56\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.88","rise":"0.15%","volumn":"17.66\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.89","rise":"0.19%","volumn":"17.77\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.91","rise":"0.27%","volumn":"17.85\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.92","rise":"0.31%","volumn":"17.95\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.93","rise":"0.35%","volumn":"18.02\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.95","rise":"0.43%","volumn":"18.14\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.94","rise":"0.39%","volumn":"18.28\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.95","rise":"0.43%","volumn":"18.45\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.95","rise":"0.43%","volumn":"18.57\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.96","rise":"0.46%","volumn":"18.80\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.97","rise":"0.50%","volumn":"18.80\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.97","rise":"0.50%","volumn":"18.80\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"25.97","rise":"0.50%","volumn":"19.14\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/10","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["26.86","26.55","26.25","25.95","25.64"]},"cyrate":{"o":["0.00%","-1.14%","-2.27%","-3.41%","-4.54%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.86","rise":"0","volumn":"2.79\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.72","rise":"-0.52%","volumn":"1.20\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.86","rise":"0.00%","volumn":"1.45\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.80","rise":"-0.22%","volumn":"9226.00","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.65","rise":"-0.78%","volumn":"6501.00","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.45","rise":"-1.53%","volumn":"9846.00","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.40","rise":"-1.71%","volumn":"1.13\u4e07","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.33","rise":"-1.97%","volumn":"8662.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.40","rise":"-1.71%","volumn":"8342.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.36","rise":"-1.86%","volumn":"6196.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.28","rise":"-2.16%","volumn":"5787.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.30","rise":"-2.08%","volumn":"5203.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.26","rise":"-2.23%","volumn":"5018.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.31","rise":"-2.05%","volumn":"3564.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.29","rise":"-2.12%","volumn":"5287.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.36","rise":"-1.86%","volumn":"3315.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.42","rise":"-1.64%","volumn":"3628.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.35","rise":"-1.90%","volumn":"2691.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.32","rise":"-2.01%","volumn":"2726.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.31","rise":"-2.05%","volumn":"4150.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.32","rise":"-2.01%","volumn":"2410.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.24","rise":"-2.31%","volumn":"4181.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.26","rise":"-2.23%","volumn":"2517.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.20","rise":"-2.46%","volumn":"6719.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.26","rise":"-2.23%","volumn":"5892.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.30","rise":"-2.08%","volumn":"2735.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.32","rise":"-2.01%","volumn":"2874.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.27","rise":"-2.20%","volumn":"4012.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.27","rise":"-2.20%","volumn":"2006.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.26","rise":"-2.23%","volumn":"3373.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.25","rise":"-2.27%","volumn":"3941.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.22","rise":"-2.38%","volumn":"4414.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.21","rise":"-2.42%","volumn":"2457.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.21","rise":"-2.42%","volumn":"2547.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.29","rise":"-2.12%","volumn":"2628.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.27","rise":"-2.20%","volumn":"2573.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.24","rise":"-2.31%","volumn":"3549.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.24","rise":"-2.31%","volumn":"2811.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.22","rise":"-2.38%","volumn":"2779.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.21","rise":"-2.42%","volumn":"3386.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.18","rise":"-2.53%","volumn":"7018.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.18","rise":"-2.53%","volumn":"3127.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"-2.35%","volumn":"5263.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"-2.35%","volumn":"2457.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.20","rise":"-2.46%","volumn":"4893.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.26","rise":"-2.23%","volumn":"4118.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.25","rise":"-2.27%","volumn":"5062.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"-2.35%","volumn":"4666.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.85","rise":"-3.76%","volumn":"2.25\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.74","rise":"-4.17%","volumn":"1.03\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.73","rise":"-4.21%","volumn":"8369.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.64","rise":"-4.54%","volumn":"1.15\u4e07","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"1.59\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.99","rise":"-3.24%","volumn":"8316.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.89","rise":"-3.61%","volumn":"6005.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.01","rise":"-3.16%","volumn":"5243.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.10","rise":"-2.83%","volumn":"6286.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.15","rise":"-2.64%","volumn":"5141.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.13","rise":"-2.72%","volumn":"3371.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.04","rise":"-3.05%","volumn":"2350.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.10","rise":"-2.83%","volumn":"2178.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.10","rise":"-2.83%","volumn":"1729.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.04","rise":"-3.05%","volumn":"1421.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.08","rise":"-2.90%","volumn":"1774.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.05","rise":"-3.02%","volumn":"2532.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.02","rise":"-3.13%","volumn":"2635.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.96","rise":"-3.35%","volumn":"2513.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.98","rise":"-3.28%","volumn":"1819.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.93","rise":"-3.46%","volumn":"1632.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"4384.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.96","rise":"-3.35%","volumn":"1320.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.99","rise":"-3.24%","volumn":"994.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.99","rise":"-3.24%","volumn":"3521.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.02","rise":"-3.13%","volumn":"2077.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.96","rise":"-3.35%","volumn":"1764.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.92","rise":"-3.50%","volumn":"1805.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"5615.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.95","rise":"-3.39%","volumn":"1690.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.01","rise":"-3.16%","volumn":"2150.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.02","rise":"-3.13%","volumn":"2025.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.96","rise":"-3.35%","volumn":"1565.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.96","rise":"-3.35%","volumn":"2178.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.98","rise":"-3.28%","volumn":"1530.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.92","rise":"-3.50%","volumn":"2330.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.98","rise":"-3.28%","volumn":"2196.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.95","rise":"-3.39%","volumn":"2425.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"2502.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.85","rise":"-3.76%","volumn":"2930.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.87","rise":"-3.69%","volumn":"2449.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.86","rise":"-3.72%","volumn":"3863.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.86","rise":"-3.72%","volumn":"3663.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"2143.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.89","rise":"-3.61%","volumn":"3623.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"3977.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.89","rise":"-3.61%","volumn":"3513.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-3.57%","volumn":"2979.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.28","rise":"-2.16%","volumn":"1.82\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.24","rise":"-2.31%","volumn":"8773.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.27","rise":"-2.20%","volumn":"6723.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.22","rise":"-2.38%","volumn":"6282.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.14","rise":"-2.68%","volumn":"5921.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.12","rise":"-2.76%","volumn":"4462.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.07","rise":"-2.94%","volumn":"3923.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.05","rise":"-3.02%","volumn":"3193.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.06","rise":"-2.98%","volumn":"2886.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.13","rise":"-2.72%","volumn":"2205.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.18","rise":"-2.53%","volumn":"2499.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.35","rise":"-1.90%","volumn":"1.38\u4e07","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.31","rise":"-2.05%","volumn":"9355.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.22","rise":"-2.38%","volumn":"3141.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.25","rise":"-2.27%","volumn":"1769.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.13","rise":"-2.72%","volumn":"4149.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.11","rise":"-2.79%","volumn":"5068.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.10","rise":"-2.83%","volumn":"3067.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.05","rise":"-3.02%","volumn":"5096.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.09","rise":"-2.87%","volumn":"2440.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.09","rise":"-2.87%","volumn":"2124.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.04","rise":"-3.05%","volumn":"2911.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.06","rise":"-2.98%","volumn":"1441.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.04","rise":"-3.05%","volumn":"1921.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.00","rise":"-3.20%","volumn":"5300.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.93","rise":"-3.46%","volumn":"2207.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.96","rise":"-3.35%","volumn":"2140.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.96","rise":"-3.35%","volumn":"1856.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.99","rise":"-3.24%","volumn":"1549.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.01","rise":"-3.16%","volumn":"684.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.04","rise":"-3.05%","volumn":"2134.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.03","rise":"-3.09%","volumn":"2334.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.99","rise":"-3.24%","volumn":"978.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.97","rise":"-3.31%","volumn":"873.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.98","rise":"-3.28%","volumn":"1025.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.01","rise":"-3.16%","volumn":"1235.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.05","rise":"-3.02%","volumn":"1181.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.04","rise":"-3.05%","volumn":"6013.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.99","rise":"-3.24%","volumn":"1428.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.01","rise":"-3.16%","volumn":"2100.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.99","rise":"-3.24%","volumn":"892.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.98","rise":"-3.28%","volumn":"1859.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.99","rise":"-3.24%","volumn":"1817.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.96","rise":"-3.35%","volumn":"2451.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.96","rise":"-3.35%","volumn":"2035.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.93","rise":"-3.46%","volumn":"1.02\u4e07","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.94","rise":"-3.43%","volumn":"3820.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-3.39%","volumn":"2649.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"25.70","rise":"-4.32%","volumn":"9501.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"25.88","rise":"-3.65%","volumn":"7876.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"25.84","rise":"-3.80%","volumn":"5670.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.29","rise":"-2.12%","volumn":"1.57\u4e07","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-1.90%","volumn":"3.21\u4e07","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.64","rise":"-0.82%","volumn":"3.47\u4e07","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.80","rise":"-0.22%","volumn":"3.74\u4e07","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.76","rise":"-0.37%","volumn":"2.48\u4e07","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.63","rise":"-0.86%","volumn":"9952.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.60","rise":"-0.97%","volumn":"1.48\u4e07","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.70","rise":"-0.60%","volumn":"1.01\u4e07","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.61","rise":"-0.93%","volumn":"4384.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.60","rise":"-0.97%","volumn":"6917.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.58","rise":"-1.04%","volumn":"6366.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.64","rise":"-0.82%","volumn":"4614.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.59","rise":"-1.01%","volumn":"2409.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.54","rise":"-1.19%","volumn":"3017.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.58","rise":"-1.04%","volumn":"3642.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.59","rise":"-1.01%","volumn":"2736.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.56","rise":"-1.12%","volumn":"1997.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.54","rise":"-1.19%","volumn":"2477.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.53","rise":"-1.23%","volumn":"2213.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.54","rise":"-1.19%","volumn":"2122.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.61","rise":"-0.93%","volumn":"2984.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.54","rise":"-1.19%","volumn":"4483.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-1.30%","volumn":"3321.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.42","rise":"-1.64%","volumn":"6065.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.41","rise":"-1.68%","volumn":"2353.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.44","rise":"-1.56%","volumn":"2364.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.37","rise":"-1.82%","volumn":"4497.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.36","rise":"-1.86%","volumn":"1940.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.31","rise":"-2.05%","volumn":"4207.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-1.90%","volumn":"3207.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.30","rise":"-2.08%","volumn":"3566.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.31","rise":"-2.05%","volumn":"3737.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.32","rise":"-2.01%","volumn":"2057.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.29","rise":"-2.12%","volumn":"3728.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.31","rise":"-2.05%","volumn":"2427.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.27","rise":"-2.20%","volumn":"1932.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.25","rise":"-2.27%","volumn":"3639.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-1.90%","volumn":"4074.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.32","rise":"-2.01%","volumn":"2653.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.27","rise":"-2.20%","volumn":"3578.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.23","rise":"-2.35%","volumn":"3316.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.23","rise":"-2.35%","volumn":"3930.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.19","rise":"-2.49%","volumn":"6184.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.21","rise":"-2.42%","volumn":"5831.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.21","rise":"-2.42%","volumn":"6350.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.10","rise":"-2.83%","volumn":"2.57\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.07","rise":"-2.94%","volumn":"1.18\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.18","rise":"-2.53%","volumn":"1.19\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.28","rise":"-2.16%","volumn":"7773.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.27","rise":"-2.20%","volumn":"7207.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"-2.27%","volumn":"4508.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.23","rise":"-2.35%","volumn":"5299.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.20","rise":"-2.46%","volumn":"3757.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"-2.27%","volumn":"4774.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.19","rise":"-2.49%","volumn":"3237.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"-2.72%","volumn":"4213.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"-2.79%","volumn":"4811.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.10","rise":"-2.83%","volumn":"4676.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"-2.72%","volumn":"4348.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.16","rise":"-2.61%","volumn":"2604.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.23","rise":"-2.35%","volumn":"2292.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.21","rise":"-2.42%","volumn":"6054.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.26","rise":"-2.23%","volumn":"3713.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"-2.27%","volumn":"4989.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.30","rise":"-2.08%","volumn":"3252.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.19","rise":"-2.49%","volumn":"3077.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.25","rise":"-2.27%","volumn":"2582.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.30","rise":"-2.08%","volumn":"2169.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.30","rise":"-2.08%","volumn":"2953.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.32","rise":"-2.01%","volumn":"5448.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.19","rise":"-2.49%","volumn":"3791.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"-2.72%","volumn":"4063.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.15","rise":"-2.64%","volumn":"5360.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"-2.79%","volumn":"5750.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"-2.79%","volumn":"3567.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.10","rise":"-2.83%","volumn":"3145.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.15","rise":"-2.64%","volumn":"2723.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"-2.72%","volumn":"1827.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.11","rise":"-2.79%","volumn":"2993.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.08","rise":"-2.90%","volumn":"2461.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.06","rise":"-2.98%","volumn":"3218.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.02","rise":"-3.13%","volumn":"5741.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.04","rise":"-3.05%","volumn":"3421.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.98","rise":"-3.28%","volumn":"7933.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.97","rise":"-3.31%","volumn":"3529.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.98","rise":"-3.28%","volumn":"2389.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.96","rise":"-3.35%","volumn":"3048.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.90","rise":"-3.57%","volumn":"6816.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.89","rise":"-3.61%","volumn":"1.26\u4e07","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-3.80%","volumn":"1.38\u4e07","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-3.80%","volumn":"8499.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.86","rise":"-3.72%","volumn":"8440.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-3.80%","volumn":"5801.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["26.68","25.89","25.10","24.31","23.52"]},"cyrate":{"o":["7.97%","4.78%","1.58%","-1.62%","-4.82%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"0","volumn":"28.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"3.56%","volumn":"26.76\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"3.40%","volumn":"24.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"-0.69%","volumn":"33.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.06","rise":"-2.63%","volumn":"28.12\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"23.52","rise":"-4.82%","volumn":"28.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.38","rise":"-1.34%","volumn":"31.27\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.31","rise":"-1.62%","volumn":"36.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.17","rise":"1.86%","volumn":"36.35\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"6.03%","volumn":"38.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"4.29%","volumn":"25.78\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"7.97%","volumn":"36.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"7.93%","volumn":"28.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"6.03%","volumn":"21.48\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"7.93%","volumn":"20.65\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"6.15%","volumn":"26.04\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"4.82%","volumn":"19.48\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"5.02%","volumn":"18.01\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.21","rise":"6.07%","volumn":"33.78\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"4.57%","volumn":"26.40\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/12","2024\/05\/16"]},"cy":{"o":["35.55","31.90","28.25","24.61","20.96"]},"cyrate":{"o":["27.37%","14.30%","1.24%","-11.83%","-24.90%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"27.91","rise":"0","volumn":"76.14\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"28.21","rise":"1.07%","volumn":"45.94\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"29.65","rise":"6.23%","volumn":"83.48\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"29.49","rise":"5.66%","volumn":"44.25\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"29.50","rise":"5.70%","volumn":"34.71\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.32","rise":"8.63%","volumn":"50.97\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.50","rise":"5.70%","volumn":"44.71\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"29.30","rise":"4.98%","volumn":"24.60\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"29.16","rise":"4.48%","volumn":"28.10\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"29.79","rise":"6.74%","volumn":"37.01\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"30.18","rise":"8.13%","volumn":"32.50\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"31.00","rise":"11.07%","volumn":"49.13\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"31.16","rise":"11.64%","volumn":"35.48\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"31.00","rise":"11.07%","volumn":"32.39\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"30.36","rise":"8.78%","volumn":"36.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.33","rise":"8.67%","volumn":"26.75\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"30.82","rise":"10.43%","volumn":"37.41\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.35","rise":"5.16%","volumn":"43.73\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"31.32","rise":"12.22%","volumn":"77.84\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.13","rise":"11.54%","volumn":"46.51\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.60","rise":"13.22%","volumn":"54.16\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.42","rise":"16.16%","volumn":"65.04\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"33.27","rise":"19.20%","volumn":"64.92\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.36","rise":"15.94%","volumn":"53.67\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.00","rise":"14.65%","volumn":"39.13\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"32.23","rise":"15.48%","volumn":"30.98\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"33.31","rise":"19.35%","volumn":"58.24\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.80","rise":"21.10%","volumn":"52.40\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.55","rise":"20.21%","volumn":"38.12\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.01","rise":"14.69%","volumn":"41.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"14.83%","volumn":"22.98\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"31.08","rise":"11.36%","volumn":"38.35\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.87","rise":"10.61%","volumn":"28.51\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"31.17","rise":"11.68%","volumn":"21.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.66","rise":"13.44%","volumn":"28.94\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"32.19","rise":"15.34%","volumn":"24.19\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"14.05%","volumn":"20.82\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.70","rise":"13.58%","volumn":"15.85\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.75","rise":"10.18%","volumn":"23.69\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.56","rise":"9.49%","volumn":"16.56\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.81","rise":"13.97%","volumn":"29.85\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"31.37","rise":"12.40%","volumn":"18.56\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.96","rise":"18.09%","volumn":"49.71\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.70","rise":"24.33%","volumn":"103.67\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.98","rise":"25.33%","volumn":"50.85\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.55","rise":"27.37%","volumn":"81.48\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.16","rise":"25.98%","volumn":"52.13\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.96","rise":"21.68%","volumn":"42.03\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"34.47","rise":"23.50%","volumn":"38.57\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"34.30","rise":"22.90%","volumn":"26.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"34.16","rise":"22.39%","volumn":"37.19\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.15","rise":"22.36%","volumn":"26.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.47","rise":"19.92%","volumn":"25.09\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.48","rise":"19.96%","volumn":"26.57\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.99","rise":"18.20%","volumn":"38.71\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.20","rise":"18.95%","volumn":"20.52\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"33.36","rise":"19.53%","volumn":"21.49\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.25","rise":"19.13%","volumn":"18.05\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.33","rise":"23.00%","volumn":"42.18\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.86","rise":"21.32%","volumn":"24.19\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.01","rise":"18.27%","volumn":"22.22\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.45","rise":"16.27%","volumn":"21.90\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.56","rise":"16.66%","volumn":"17.67\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.79","rise":"13.90%","volumn":"18.24\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.97","rise":"14.55%","volumn":"14.82\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.17","rise":"11.68%","volumn":"24.10\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.92","rise":"10.78%","volumn":"12.78\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.50","rise":"12.86%","volumn":"14.76\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.40","rise":"8.92%","volumn":"17.35\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.11","rise":"7.88%","volumn":"9.71\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.91","rise":"10.75%","volumn":"15.66\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.08","rise":"7.77%","volumn":"17.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.86","rise":"10.57%","volumn":"16.38\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.81","rise":"6.81%","volumn":"16.37\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.07","rise":"7.74%","volumn":"22.93\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.07","rise":"11.32%","volumn":"20.60\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.49","rise":"16.41%","volumn":"43.43\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.60","rise":"16.80%","volumn":"34.08\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.38","rise":"16.02%","volumn":"19.01\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"33.62","rise":"20.46%","volumn":"31.94\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.31","rise":"19.35%","volumn":"47.37\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.66","rise":"20.60%","volumn":"33.19\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.51","rise":"16.48%","volumn":"30.04\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"32.48","rise":"16.37%","volumn":"20.00\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"32.70","rise":"17.16%","volumn":"17.05\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.50","rise":"16.45%","volumn":"19.73\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.14","rise":"11.57%","volumn":"37.50\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.56","rise":"9.49%","volumn":"24.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.53","rise":"9.39%","volumn":"23.85\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.01","rise":"7.52%","volumn":"22.20\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.23","rise":"4.73%","volumn":"27.50\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.83","rise":"3.30%","volumn":"17.01\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.86","rise":"6.99%","volumn":"35.44\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"30.18","rise":"8.13%","volumn":"25.57\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"30.16","rise":"8.06%","volumn":"17.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"30.20","rise":"8.20%","volumn":"16.58\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"30.54","rise":"9.42%","volumn":"19.99\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"30.50","rise":"9.28%","volumn":"15.81\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"30.45","rise":"9.10%","volumn":"15.21\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"30.46","rise":"9.14%","volumn":"16.80\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"30.89","rise":"10.68%","volumn":"26.65\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"30.44","rise":"9.06%","volumn":"29.96\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"30.54","rise":"9.42%","volumn":"21.80\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.67","rise":"6.31%","volumn":"20.28\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.83","rise":"6.88%","volumn":"15.09\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"29.12","rise":"4.34%","volumn":"15.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.12","rise":"4.34%","volumn":"19.73\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"28.45","rise":"1.93%","volumn":"18.20\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.70","rise":"-0.75%","volumn":"19.32\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.28","rise":"1.33%","volumn":"20.94\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"28.29","rise":"1.36%","volumn":"15.25\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"28.08","rise":"0.61%","volumn":"15.47\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"28.51","rise":"2.15%","volumn":"19.46\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.61","rise":"9.67%","volumn":"50.85\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.80","rise":"10.35%","volumn":"28.11\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"30.58","rise":"9.57%","volumn":"16.12\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.55","rise":"9.46%","volumn":"21.63\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"31.28","rise":"12.07%","volumn":"28.14\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.88","rise":"14.22%","volumn":"29.80\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.27","rise":"15.62%","volumn":"24.15\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.91","rise":"14.33%","volumn":"21.04\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.57","rise":"13.11%","volumn":"21.67\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.52","rise":"12.93%","volumn":"17.06\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.54","rise":"13.01%","volumn":"14.39\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.68","rise":"13.51%","volumn":"13.52\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.81","rise":"13.97%","volumn":"19.29\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.70","rise":"13.58%","volumn":"12.32\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.97","rise":"14.55%","volumn":"16.31\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.68","rise":"13.51%","volumn":"18.19\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.69","rise":"13.54%","volumn":"29.13\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.36","rise":"12.36%","volumn":"18.14\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.50","rise":"12.86%","volumn":"17.52\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"30.76","rise":"10.21%","volumn":"16.60\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.88","rise":"10.64%","volumn":"14.39\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.80","rise":"10.35%","volumn":"13.24\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.78","rise":"10.28%","volumn":"13.94\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.54","rise":"9.42%","volumn":"12.32\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.54","rise":"9.42%","volumn":"11.81\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.09","rise":"7.81%","volumn":"15.12\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"29.44","rise":"5.48%","volumn":"15.66\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"28.99","rise":"3.87%","volumn":"17.02\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.72","rise":"2.90%","volumn":"16.07\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"29.75","rise":"6.59%","volumn":"33.89\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.20","rise":"8.20%","volumn":"23.72\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.99","rise":"7.45%","volumn":"15.23\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.77","rise":"6.66%","volumn":"10.85\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"29.80","rise":"6.77%","volumn":"10.93\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"29.47","rise":"5.59%","volumn":"9.17\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.18","rise":"4.55%","volumn":"7.83\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"29.20","rise":"4.62%","volumn":"11.52\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"28.74","rise":"2.97%","volumn":"7.82\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"28.87","rise":"3.44%","volumn":"12.46\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"28.57","rise":"2.36%","volumn":"14.11\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"28.79","rise":"3.15%","volumn":"10.01\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.94","rise":"0.11%","volumn":"13.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"28.60","rise":"2.47%","volumn":"14.48\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.24","rise":"4.77%","volumn":"13.95\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.86","rise":"6.99%","volumn":"17.15\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.53","rise":"5.80%","volumn":"10.27\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.98","rise":"0.25%","volumn":"28.17\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.08","rise":"-2.97%","volumn":"30.15\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.73","rise":"-4.23%","volumn":"16.67\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.91","rise":"-7.17%","volumn":"20.78\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.78","rise":"-7.63%","volumn":"23.99\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.61","rise":"-8.24%","volumn":"15.57\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.00","rise":"-6.84%","volumn":"16.81\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.72","rise":"-7.85%","volumn":"14.44\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"26.13","rise":"-6.38%","volumn":"19.92\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.95","rise":"-7.02%","volumn":"13.84\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.03","rise":"-10.32%","volumn":"15.51\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.49","rise":"-8.67%","volumn":"28.44\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.14","rise":"-6.34%","volumn":"29.27\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.55","rise":"-8.46%","volumn":"23.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.44","rise":"-8.85%","volumn":"20.06\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.51","rise":"-12.18%","volumn":"42.08\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.72","rise":"-7.85%","volumn":"28.73\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.62","rise":"-11.79%","volumn":"35.98\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"23.94","rise":"-14.22%","volumn":"23.04\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"23.40","rise":"-16.16%","volumn":"17.13\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.48","rise":"-19.46%","volumn":"23.78\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.67","rise":"-18.77%","volumn":"21.22\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.78","rise":"-21.96%","volumn":"28.96\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"20.96","rise":"-24.90%","volumn":"39.43\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"22.68","rise":"-18.74%","volumn":"30.02\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.50","rise":"-15.80%","volumn":"30.10\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.98","rise":"-14.08%","volumn":"24.95\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.48","rise":"-12.29%","volumn":"25.58\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.13","rise":"-13.54%","volumn":"24.87\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"24.32","rise":"-12.86%","volumn":"25.34\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"24.99","rise":"-10.46%","volumn":"31.22\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.13","rise":"-9.96%","volumn":"18.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.08","rise":"-10.14%","volumn":"18.64\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.09","rise":"-6.52%","volumn":"30.84\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.10","rise":"-10.07%","volumn":"30.45\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"26.16","rise":"-6.27%","volumn":"26.07\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.69","rise":"-4.37%","volumn":"33.34\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.89","rise":"-0.07%","volumn":"54.65\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.68","rise":"9.92%","volumn":"69.42\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"28.88","rise":"3.48%","volumn":"109.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"27.54","rise":"-1.33%","volumn":"81.71\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"28.99","rise":"3.87%","volumn":"77.96\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"28.66","rise":"2.69%","volumn":"49.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"28.78","rise":"3.12%","volumn":"49.12\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.58","rise":"2.40%","volumn":"32.00\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"27.96","rise":"0.18%","volumn":"32.32\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"27.97","rise":"0.21%","volumn":"22.14\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"28.74","rise":"2.97%","volumn":"31.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"28.25","rise":"1.22%","volumn":"23.74\u4e07","time":"03\/19"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"29.11","rise":"4.30%","volumn":"155.19\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"29.03","rise":"4.01%","volumn":"97.66\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.13","rise":"0.79%","volumn":"52.64\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"28.12","rise":"0.75%","volumn":"57.73\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.10","rise":"-2.90%","volumn":"50.77\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"27.18","rise":"-2.62%","volumn":"33.95\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.08","rise":"-6.56%","volumn":"35.62\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.21","rise":"-6.09%","volumn":"24.72\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.17","rise":"-9.82%","volumn":"31.43\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.39","rise":"-9.03%","volumn":"29.69\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.53","rise":"-8.53%","volumn":"23.27\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.74","rise":"-7.77%","volumn":"31.07\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-11.47%","volumn":"28.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"-8.31%","volumn":"26.76\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"-8.46%","volumn":"24.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"-12.07%","volumn":"33.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.06","rise":"-13.79%","volumn":"28.12\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"23.52","rise":"-15.73%","volumn":"28.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.38","rise":"-12.65%","volumn":"31.27\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.31","rise":"-12.90%","volumn":"36.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.17","rise":"-9.82%","volumn":"36.35\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"26.20","rise":"-6.13%","volumn":"38.59\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.77","rise":"-7.67%","volumn":"25.78\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.68","rise":"-4.41%","volumn":"36.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"-4.44%","volumn":"28.69\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.20","rise":"-6.13%","volumn":"21.48\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.67","rise":"-4.44%","volumn":"20.65\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.23","rise":"-6.02%","volumn":"26.04\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.90","rise":"-7.20%","volumn":"19.48\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-7.02%","volumn":"18.01\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.21","rise":"-6.09%","volumn":"33.78\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"25.84","rise":"-7.42%","volumn":"26.40\u4e07","time":"05\/16"}]}}}

25.97
0.50%
25.84
-0.00%
25.71
-0.50%
25.58
-1.01%
25.45
-1.51%

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

26.86
0.00%
26.55
-1.14%
26.25
-2.27%
25.95
-3.41%
25.64
-4.54%

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

26.68
7.97%
25.89
4.78%
25.10
1.58%
24.31
-1.62%
23.52
-4.82%

2024/04/16
2024/05/16

35.55
27.37%
31.90
14.30%
28.25
1.24%
24.61
-11.83%
20.96
-24.90%

2023/05/12
2024/05/16

资讯
公告
股圈
研报

- 重磅楼市新政公布！房地产板块飙升这只龙头股市盈率不足10倍
  3小时前
- 长电科技融资融券数据-05月16日
  7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10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

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-首页

长电科技成立于1972年,是全球领先的集成电路制造和技术服务企业,在中国、韩国和新加坡设有六大生产基地和两大研发中心。长电科技提供全方位的芯片成品制造一站式服务...

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

长电科技车载芯片先进封装方案推动BEV + Transformer扩大应用 ...

长电科技在高性能运算芯片的FCBGA和FCCSP等先进封装上拥有丰富的开发及生产经验,专用于汽车领域的产品年产超1亿颗。公司推出的Chiplet...

浪潮新闻中国网 2小时前

长电科技股票数据资料信息东方财富网

为进一步聚焦车载领域业务发展,加快长电科技汽车电子(上海)有限公司(以下简称“标的公司”)汽车芯片成品制造封测一期项目的建设,经标的公司原股东及新投资人协商一致,...

东方财富网数据 5月9日

没有更多结果了~

意见反馈
页面反馈