人民网官方网站首页

人民网[603000]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sh_603000.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>人民网</em>[<em>603000</em>]股票行情_九方智投</a>
  22.13元-0.71 (-3.11%)
  2024-05-24 15:00:00 已收盘 (北京时间)
  今开
  22.83
  昨收
  22.84
  最高
  22.83
  最低
  22.10
  成交量
  1847.18万
  成交额
  4.13亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["22.83","22.65","22.46","22.28","22.10"]},"cyrate":{"o":["-0.04%","-0.84%","-1.64%","-2.44%","-3.24%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.83","rise":"-0.04%","volumn":"431.00","time":"09:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.69","rise":"-0.66%","volumn":"3327.00","time":"09:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.67","rise":"-0.74%","volumn":"5243.00","time":"09:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.52","rise":"-1.40%","volumn":"8793.00","time":"09:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.65","rise":"-0.83%","volumn":"1.08\u4e07","time":"09:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.67","rise":"-0.74%","volumn":"1.21\u4e07","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.73","rise":"-0.48%","volumn":"1.34\u4e07","time":"09:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.75","rise":"-0.39%","volumn":"1.42\u4e07","time":"09:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.79","rise":"-0.22%","volumn":"1.53\u4e07","time":"09:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.81","rise":"-0.13%","volumn":"1.62\u4e07","time":"09:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.82","rise":"-0.09%","volumn":"1.73\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.77","rise":"-0.31%","volumn":"1.85\u4e07","time":"09:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.75","rise":"-0.39%","volumn":"1.90\u4e07","time":"09:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.80","rise":"-0.18%","volumn":"1.97\u4e07","time":"09:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.77","rise":"-0.31%","volumn":"2.04\u4e07","time":"09:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.77","rise":"-0.31%","volumn":"2.07\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.80","rise":"-0.18%","volumn":"2.15\u4e07","time":"09:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.79","rise":"-0.22%","volumn":"2.21\u4e07","time":"09:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.71","rise":"-0.57%","volumn":"2.41\u4e07","time":"09:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.75","rise":"-0.39%","volumn":"2.49\u4e07","time":"09:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.73","rise":"-0.48%","volumn":"2.54\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.78","rise":"-0.26%","volumn":"2.63\u4e07","time":"09:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.76","rise":"-0.35%","volumn":"2.66\u4e07","time":"09:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.72","rise":"-0.53%","volumn":"2.70\u4e07","time":"09:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.68","rise":"-0.70%","volumn":"2.85\u4e07","time":"09:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.64","rise":"-0.88%","volumn":"2.92\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.60","rise":"-1.05%","volumn":"3.05\u4e07","time":"09:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.57","rise":"-1.18%","volumn":"3.21\u4e07","time":"09:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.58","rise":"-1.14%","volumn":"3.32\u4e07","time":"09:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.56","rise":"-1.23%","volumn":"3.44\u4e07","time":"09:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.56","rise":"-1.23%","volumn":"3.57\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.50","rise":"-1.49%","volumn":"4.21\u4e07","time":"10:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.43","rise":"-1.80%","volumn":"4.45\u4e07","time":"10:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.45","rise":"-1.71%","volumn":"4.75\u4e07","time":"10:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.47","rise":"-1.62%","volumn":"4.88\u4e07","time":"10:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.51","rise":"-1.44%","volumn":"4.94\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.50","rise":"-1.49%","volumn":"5.07\u4e07","time":"10:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.48","rise":"-1.58%","volumn":"5.14\u4e07","time":"10:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.46","rise":"-1.66%","volumn":"5.20\u4e07","time":"10:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.48","rise":"-1.58%","volumn":"5.25\u4e07","time":"10:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.49","rise":"-1.53%","volumn":"5.30\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.50","rise":"-1.49%","volumn":"5.34\u4e07","time":"10:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.49","rise":"-1.53%","volumn":"5.40\u4e07","time":"10:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.46","rise":"-1.66%","volumn":"5.51\u4e07","time":"10:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.45","rise":"-1.71%","volumn":"5.58\u4e07","time":"10:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.41","rise":"-1.88%","volumn":"5.79\u4e07","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.44","rise":"-1.75%","volumn":"5.93\u4e07","time":"10:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.42","rise":"-1.84%","volumn":"6.00\u4e07","time":"10:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.42","rise":"-1.84%","volumn":"6.05\u4e07","time":"10:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.41","rise":"-1.88%","volumn":"6.13\u4e07","time":"10:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.39","rise":"-1.97%","volumn":"6.37\u4e07","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.28","rise":"-2.45%","volumn":"6.68\u4e07","time":"10:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"6.95\u4e07","time":"10:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.32","rise":"-2.28%","volumn":"7.04\u4e07","time":"10:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"7.17\u4e07","time":"10:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"7.27\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"7.41\u4e07","time":"10:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"7.54\u4e07","time":"10:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"7.63\u4e07","time":"10:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.37","rise":"-2.06%","volumn":"7.72\u4e07","time":"10:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"7.78\u4e07","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.37","rise":"-2.06%","volumn":"7.82\u4e07","time":"10:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.36","rise":"-2.10%","volumn":"7.85\u4e07","time":"10:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.32","rise":"-2.28%","volumn":"7.90\u4e07","time":"10:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"8.00\u4e07","time":"10:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.35","rise":"-2.15%","volumn":"8.04\u4e07","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.35","rise":"-2.15%","volumn":"8.08\u4e07","time":"10:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.35","rise":"-2.15%","volumn":"8.12\u4e07","time":"10:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"8.16\u4e07","time":"10:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"8.36\u4e07","time":"10:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"8.46\u4e07","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.28","rise":"-2.45%","volumn":"8.57\u4e07","time":"10:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"8.67\u4e07","time":"10:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"8.69\u4e07","time":"10:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"8.76\u4e07","time":"10:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"8.80\u4e07","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"8.88\u4e07","time":"10:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.27","rise":"-2.50%","volumn":"8.93\u4e07","time":"10:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"9.05\u4e07","time":"10:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.32","rise":"-2.28%","volumn":"9.09\u4e07","time":"10:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"9.11\u4e07","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"9.14\u4e07","time":"10:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"9.18\u4e07","time":"10:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"9.20\u4e07","time":"10:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"9.23\u4e07","time":"10:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.37","rise":"-2.06%","volumn":"9.27\u4e07","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"9.34\u4e07","time":"10:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"9.37\u4e07","time":"10:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"9.42\u4e07","time":"10:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"9.48\u4e07","time":"10:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.28","rise":"-2.45%","volumn":"9.55\u4e07","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"9.59\u4e07","time":"11:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"9.63\u4e07","time":"11:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"9.66\u4e07","time":"11:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.32","rise":"-2.28%","volumn":"9.69\u4e07","time":"11:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"9.74\u4e07","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"9.77\u4e07","time":"11:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"9.80\u4e07","time":"11:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"9.87\u4e07","time":"11:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"9.91\u4e07","time":"11:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"9.96\u4e07","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"9.98\u4e07","time":"11:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.32","rise":"-2.28%","volumn":"10.00\u4e07","time":"11:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"10.01\u4e07","time":"11:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"10.02\u4e07","time":"11:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.31","rise":"-2.32%","volumn":"10.05\u4e07","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.32","rise":"-2.28%","volumn":"10.08\u4e07","time":"11:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"10.11\u4e07","time":"11:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.36","rise":"-2.10%","volumn":"10.34\u4e07","time":"11:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.37","rise":"-2.06%","volumn":"10.37\u4e07","time":"11:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.40","rise":"-1.93%","volumn":"10.41\u4e07","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.42","rise":"-1.84%","volumn":"10.47\u4e07","time":"11:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.41","rise":"-1.88%","volumn":"10.54\u4e07","time":"11:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.39","rise":"-1.97%","volumn":"10.61\u4e07","time":"11:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.38","rise":"-2.01%","volumn":"10.63\u4e07","time":"11:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.39","rise":"-1.97%","volumn":"10.64\u4e07","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.38","rise":"-2.01%","volumn":"10.67\u4e07","time":"11:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.38","rise":"-2.01%","volumn":"10.69\u4e07","time":"11:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.36","rise":"-2.10%","volumn":"10.72\u4e07","time":"11:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.36","rise":"-2.10%","volumn":"10.73\u4e07","time":"11:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"10.78\u4e07","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.35","rise":"-2.15%","volumn":"10.85\u4e07","time":"13:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"10.87\u4e07","time":"13:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.33","rise":"-2.23%","volumn":"10.89\u4e07","time":"13:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.34","rise":"-2.19%","volumn":"11.04\u4e07","time":"13:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"11.07\u4e07","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"11.09\u4e07","time":"13:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"11.12\u4e07","time":"13:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"11.14\u4e07","time":"13:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.30","rise":"-2.36%","volumn":"11.18\u4e07","time":"13:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.28","rise":"-2.45%","volumn":"11.22\u4e07","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.29","rise":"-2.41%","volumn":"11.27\u4e07","time":"13:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.27","rise":"-2.50%","volumn":"11.42\u4e07","time":"13:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.27","rise":"-2.50%","volumn":"11.46\u4e07","time":"13:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.27","rise":"-2.50%","volumn":"11.52\u4e07","time":"13:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.27","rise":"-2.50%","volumn":"11.55\u4e07","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.26","rise":"-2.54%","volumn":"11.66\u4e07","time":"13:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.26","rise":"-2.54%","volumn":"11.72\u4e07","time":"13:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"11.84\u4e07","time":"13:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"11.92\u4e07","time":"13:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"12.00\u4e07","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.21","rise":"-2.76%","volumn":"12.04\u4e07","time":"13:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"12.12\u4e07","time":"13:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"12.16\u4e07","time":"13:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"12.20\u4e07","time":"13:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"12.26\u4e07","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"12.28\u4e07","time":"13:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.25","rise":"-2.58%","volumn":"12.31\u4e07","time":"13:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"12.33\u4e07","time":"13:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.25","rise":"-2.58%","volumn":"12.37\u4e07","time":"13:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"12.78\u4e07","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.18","rise":"-2.89%","volumn":"12.85\u4e07","time":"13:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.18","rise":"-2.89%","volumn":"12.92\u4e07","time":"13:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"13.12\u4e07","time":"13:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.17","rise":"-2.93%","volumn":"13.17\u4e07","time":"13:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.16","rise":"-2.98%","volumn":"13.20\u4e07","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.35\u4e07","time":"13:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.39\u4e07","time":"13:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.42\u4e07","time":"13:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.45\u4e07","time":"13:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"13.48\u4e07","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"13.51\u4e07","time":"13:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"13.53\u4e07","time":"13:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.21","rise":"-2.76%","volumn":"13.62\u4e07","time":"13:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.64\u4e07","time":"13:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.65\u4e07","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.67\u4e07","time":"13:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"13.68\u4e07","time":"13:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.69\u4e07","time":"13:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"13.73\u4e07","time":"13:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"13.76\u4e07","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"13.77\u4e07","time":"13:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.18","rise":"-2.89%","volumn":"13.81\u4e07","time":"13:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.21","rise":"-2.76%","volumn":"13.85\u4e07","time":"13:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"13.87\u4e07","time":"13:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"13.88\u4e07","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"13.91\u4e07","time":"13:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"13.93\u4e07","time":"13:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"13.95\u4e07","time":"13:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"13.98\u4e07","time":"13:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.01\u4e07","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.06\u4e07","time":"14:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.07\u4e07","time":"14:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.12\u4e07","time":"14:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"14.15\u4e07","time":"14:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"14.17\u4e07","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.18\u4e07","time":"14:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.23\u4e07","time":"14:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"14.33\u4e07","time":"14:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"14.35\u4e07","time":"14:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"14.36\u4e07","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"14.37\u4e07","time":"14:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"14.38\u4e07","time":"14:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"14.42\u4e07","time":"14:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"14.43\u4e07","time":"14:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.28","rise":"-2.45%","volumn":"14.54\u4e07","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.28","rise":"-2.45%","volumn":"14.56\u4e07","time":"14:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.25","rise":"-2.58%","volumn":"14.61\u4e07","time":"14:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.25","rise":"-2.58%","volumn":"14.64\u4e07","time":"14:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"14.66\u4e07","time":"14:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-2.63%","volumn":"14.70\u4e07","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.23","rise":"-2.67%","volumn":"14.74\u4e07","time":"14:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.22","rise":"-2.71%","volumn":"14.79\u4e07","time":"14:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.20","rise":"-2.80%","volumn":"14.83\u4e07","time":"14:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.21","rise":"-2.76%","volumn":"14.87\u4e07","time":"14:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"14.97\u4e07","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.16","rise":"-2.98%","volumn":"15.15\u4e07","time":"14:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"15.24\u4e07","time":"14:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.17","rise":"-2.93%","volumn":"15.34\u4e07","time":"14:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.17","rise":"-2.93%","volumn":"15.37\u4e07","time":"14:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.18","rise":"-2.89%","volumn":"15.44\u4e07","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"15.48\u4e07","time":"14:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.19","rise":"-2.85%","volumn":"15.53\u4e07","time":"14:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.15","rise":"-3.02%","volumn":"15.62\u4e07","time":"14:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"15.68\u4e07","time":"14:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"15.94\u4e07","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.11","rise":"-3.20%","volumn":"16.03\u4e07","time":"14:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.11","rise":"-3.20%","volumn":"16.10\u4e07","time":"14:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.11","rise":"-3.20%","volumn":"16.21\u4e07","time":"14:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"16.30\u4e07","time":"14:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.17","rise":"-2.93%","volumn":"16.39\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.18","rise":"-2.89%","volumn":"16.42\u4e07","time":"14:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.16","rise":"-2.98%","volumn":"16.48\u4e07","time":"14:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"16.54\u4e07","time":"14:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.16","rise":"-2.98%","volumn":"16.65\u4e07","time":"14:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.16","rise":"-2.98%","volumn":"16.73\u4e07","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"16.80\u4e07","time":"14:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"16.90\u4e07","time":"14:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"17.00\u4e07","time":"14:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.10","rise":"-3.24%","volumn":"17.15\u4e07","time":"14:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.10","rise":"-3.24%","volumn":"17.24\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.11","rise":"-3.20%","volumn":"17.42\u4e07","time":"14:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"17.51\u4e07","time":"14:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"17.64\u4e07","time":"14:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.12","rise":"-3.15%","volumn":"17.73\u4e07","time":"14:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"17.91\u4e07","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.13","rise":"-3.11%","volumn":"18.08\u4e07","time":"14:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.14","rise":"-3.06%","volumn":"18.23\u4e07","time":"14:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.13","rise":"-3.11%","volumn":"18.23\u4e07","time":"14:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.13","rise":"-3.11%","volumn":"18.23\u4e07","time":"14:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.13","rise":"-3.11%","volumn":"18.47\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  15:00
  22.83
  -0.04%
  22.65
  -0.84%
  22.46
  -1.64%
  22.28
  -2.44%
  22.10
  -3.24%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3088.87(-0.88%)
  深成：9424.58(-1.23%)
  创业板：1818.56(-1.81%)
新闻公告
[新闻] 人民网融资融券数据-05月23日2024-05-24
[新闻] 电力板块掀涨停潮机构称板块有望迎来盈利改善和价值重估2024-05-24
[新闻] 人民网:人民网股份有限公司第五届董事会第十次会议决议公告2024-04-26
股圈
人民网 出现买入信号了吗？资深分析师解读中！2024-05-24
全球巨震！美股暴跌600点黄金、白银大跳水2024-05-24
地产板块异动！基金普遍低配坚守者都有谁？2024-05-24
数据来源：九方智投
人民网举报投诉处理网站

电话 :
010-65363263
邮箱 :
jubao@people.cn
地址 : 北京市朝阳区金台西路2号
查看更多
由360搜索整理
没找到满意答案？来试试AI搜索！

总结全网信息，提炼思维导图
1分钟提炼超长音视频和万字长文，直达重点

体验AI搜索

人民网_网上的人民日报

人民网,是世界十大报纸之一《人民日报》建设的以新闻为主的大型网上信息发布平台,也是互联网上最大的中文和多语种新闻网站之一。作为国家重点新闻网站,人民网以新闻...
www.people.com.cn
人民网的微博_微博

人民网
人民网法人微博
微博：23.4万
粉丝：8539.9万
关注：1201
3天前 - 【#天津动物园马来熊520大婚#】520当天,天津动物园网红马来熊波比大婚,从现场布置到参观游客,全都仪式感满满!(津云) 查看原微博>>
weibo.com/renminwang
首页头条--人民网

33] [2024年04月01日06:40] [2024年04月01日10:46] [2024年04月01日06:32] [2024年04月01日06:35] [2024年04月01日06:23] [2024年04月01日06:20] 人民网首页往日回顾
www.people.com.cn/GB/59476/
中国共产党新闻网--人民网

承办中央深入学习实践科学发展观活动官方网站.人民网主办,最集中、最系统、最全面地宣传和介绍中国共产党的权威网站。 ... 7月1日,中共中央批准人民网承办的中国共产党新闻网上线 2006年更多承办十七大新闻中心网站 “...
cpc.people.com.cn
湖北频道--人民网_网上的人民日报
人民网股份有限公司湖北分公司作为中央重点新闻网站人民网(www.people.com.cn)在地方的分支机构,致力于拓展人民网地方新闻事业。承办了“中国共产党新闻湖北分网”...
hb.people.com.cn
山西频道--人民网_网上的人民日报

人民网山西频道是人民网和人民日报山西分社联合打造的综合新闻门户网站,依托“人民网”丰富的信息资源以及权威品牌,胸怀网罗山西资讯之志,以“信息海洋的导航仪,舆论...
sx.people.com.cn
江苏频道--人民网_网上的人民日报
人民网江苏频道由人民网、人民日报社江苏分社主办,以“关注江苏、宣传江苏、服务百姓”为己任,是江苏对外宣传的权威平台,外界了解江苏的重要窗口。
js.people.com.cn
部委/地方-领导留言板-人民网

是人民日报专门为中央部委和地方各级党委政府主要负责同志搭建的网上群众工作平台,走好网上群众路线,开展网上群众工作微信号:dfldlyb 小程序:领导留言板首页部委/地方...
liuyan.people.com.cn/inde...