富瀚微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐富瀚微股吧杭州海康威视官方网站光大证券浪潮与富瀚微富瀚微股吧东方财富富汗微股票富瀚微300613股吧富瀚微股吧股吧富瀚微东方财富富翰微股吧

上海富瀚微电子股份有限公司

首页产品中心图像处理芯片网络摄像机芯片视频链路芯片数字录像机芯片网络录像机芯片智能显示芯片车载图像处理芯片车载视频链路芯片车载...

fullhan.com

富瀚微[300613]

1.18（2.65%）

2025-12-24 15:00:00 已收盘（北京时间）

今开
44.59
最高
45.86
市盈率

昨收
44.59
最低
44.59
总市值
106.42亿

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":["45.86","45.54","45.23","44.91","44.59"]},"cyrate":{"o":["2.85%","2.14%","1.42%","0.71%","0.00%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.59","rise":"0.00%","volumn":"97.00","time":"09:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.90","rise":"0.70%","volumn":"694.00","time":"09:31"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.84","rise":"0.56%","volumn":"1263.00","time":"09:32"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.00","rise":"0.92%","volumn":"1798.00","time":"09:33"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.03","rise":"0.99%","volumn":"2597.00","time":"09:34"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.95","rise":"0.81%","volumn":"2825.00","time":"09:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.04","rise":"1.01%","volumn":"3173.00","time":"09:36"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.98","rise":"0.87%","volumn":"3393.00","time":"09:37"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.16","rise":"1.28%","volumn":"4075.00","time":"09:38"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.23","rise":"1.44%","volumn":"4532.00","time":"09:39"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.28","rise":"1.55%","volumn":"4762.00","time":"09:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.23","rise":"1.44%","volumn":"4992.00","time":"09:41"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.20","rise":"1.37%","volumn":"5096.00","time":"09:42"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.19","rise":"1.35%","volumn":"5172.00","time":"09:43"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.17","rise":"1.30%","volumn":"5269.00","time":"09:44"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.20","rise":"1.37%","volumn":"5800.00","time":"09:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.14","rise":"1.23%","volumn":"5882.00","time":"09:46"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.17","rise":"1.30%","volumn":"6068.00","time":"09:47"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.25","rise":"1.48%","volumn":"6528.00","time":"09:48"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.23","rise":"1.44%","volumn":"6641.00","time":"09:49"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.24","rise":"1.46%","volumn":"6820.00","time":"09:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.19","rise":"1.35%","volumn":"7184.00","time":"09:51"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.10","rise":"1.14%","volumn":"7297.00","time":"09:52"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.11","rise":"1.17%","volumn":"7449.00","time":"09:53"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.15","rise":"1.26%","volumn":"7601.00","time":"09:54"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.15","rise":"1.26%","volumn":"7664.00","time":"09:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.14","rise":"1.23%","volumn":"7799.00","time":"09:56"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.09","rise":"1.12%","volumn":"7910.00","time":"09:57"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.06","rise":"1.05%","volumn":"7983.00","time":"09:58"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.03","rise":"0.99%","volumn":"8074.00","time":"09:59"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.02","rise":"0.96%","volumn":"8180.00","time":"10:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.08","rise":"1.10%","volumn":"8255.00","time":"10:01"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.10","rise":"1.14%","volumn":"8293.00","time":"10:02"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.12","rise":"1.19%","volumn":"8322.00","time":"10:03"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.14","rise":"1.23%","volumn":"8403.00","time":"10:04"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.18","rise":"1.32%","volumn":"8613.00","time":"10:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.24","rise":"1.46%","volumn":"8791.00","time":"10:06"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.26","rise":"1.50%","volumn":"8980.00","time":"10:07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.28","rise":"1.55%","volumn":"9278.00","time":"10:08"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.38","rise":"1.77%","volumn":"1.01\u4e07","time":"10:09"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.48","rise":"2.00%","volumn":"1.06\u4e07","time":"10:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.46","rise":"1.95%","volumn":"1.09\u4e07","time":"10:11"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.35","rise":"1.70%","volumn":"1.13\u4e07","time":"10:12"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.41","rise":"1.84%","volumn":"1.15\u4e07","time":"10:13"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.39","rise":"1.79%","volumn":"1.17\u4e07","time":"10:14"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.29","rise":"1.57%","volumn":"1.19\u4e07","time":"10:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.24","rise":"1.46%","volumn":"1.20\u4e07","time":"10:16"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.32","rise":"1.64%","volumn":"1.22\u4e07","time":"10:17"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.35","rise":"1.70%","volumn":"1.22\u4e07","time":"10:18"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.32","rise":"1.64%","volumn":"1.23\u4e07","time":"10:19"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.39","rise":"1.79%","volumn":"1.24\u4e07","time":"10:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.41","rise":"1.84%","volumn":"1.25\u4e07","time":"10:21"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.41","rise":"1.84%","volumn":"1.25\u4e07","time":"10:22"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.46","rise":"1.95%","volumn":"1.27\u4e07","time":"10:23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.41","rise":"1.84%","volumn":"1.28\u4e07","time":"10:24"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.43","rise":"1.88%","volumn":"1.29\u4e07","time":"10:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.43","rise":"1.88%","volumn":"1.30\u4e07","time":"10:26"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.44","rise":"1.91%","volumn":"1.32\u4e07","time":"10:27"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.42","rise":"1.86%","volumn":"1.34\u4e07","time":"10:28"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.53","rise":"2.11%","volumn":"1.42\u4e07","time":"10:29"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.53","rise":"2.11%","volumn":"1.44\u4e07","time":"10:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.68","rise":"2.44%","volumn":"1.54\u4e07","time":"10:31"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.52","rise":"2.09%","volumn":"1.57\u4e07","time":"10:32"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.51","rise":"2.06%","volumn":"1.57\u4e07","time":"10:33"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.56","rise":"2.18%","volumn":"1.59\u4e07","time":"10:34"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.57","rise":"2.20%","volumn":"1.61\u4e07","time":"10:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.56","rise":"2.18%","volumn":"1.62\u4e07","time":"10:36"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.58","rise":"2.22%","volumn":"1.64\u4e07","time":"10:37"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.63","rise":"2.33%","volumn":"1.68\u4e07","time":"10:38"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.57","rise":"2.20%","volumn":"1.69\u4e07","time":"10:39"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.59","rise":"2.24%","volumn":"1.70\u4e07","time":"10:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.61","rise":"2.29%","volumn":"1.71\u4e07","time":"10:41"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.55","rise":"2.15%","volumn":"1.73\u4e07","time":"10:42"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.59","rise":"2.24%","volumn":"1.73\u4e07","time":"10:43"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.58","rise":"2.22%","volumn":"1.74\u4e07","time":"10:44"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.52","rise":"2.09%","volumn":"1.75\u4e07","time":"10:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.51","rise":"2.06%","volumn":"1.75\u4e07","time":"10:46"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.53","rise":"2.11%","volumn":"1.76\u4e07","time":"10:47"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.57","rise":"2.20%","volumn":"1.77\u4e07","time":"10:48"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.57","rise":"2.20%","volumn":"1.77\u4e07","time":"10:49"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.59","rise":"2.24%","volumn":"1.78\u4e07","time":"10:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.58","rise":"2.22%","volumn":"1.79\u4e07","time":"10:51"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.59","rise":"2.24%","volumn":"1.81\u4e07","time":"10:52"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.62","rise":"2.31%","volumn":"1.82\u4e07","time":"10:53"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.61","rise":"2.29%","volumn":"1.82\u4e07","time":"10:54"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.59","rise":"2.24%","volumn":"1.83\u4e07","time":"10:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.52","rise":"2.09%","volumn":"1.84\u4e07","time":"10:56"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.57","rise":"2.20%","volumn":"1.85\u4e07","time":"10:57"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.54","rise":"2.13%","volumn":"1.85\u4e07","time":"10:58"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.55","rise":"2.15%","volumn":"1.86\u4e07","time":"10:59"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.59","rise":"2.24%","volumn":"1.88\u4e07","time":"11:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.68","rise":"2.44%","volumn":"2.01\u4e07","time":"11:01"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"2.03\u4e07","time":"11:02"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.04\u4e07","time":"11:03"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"2.07\u4e07","time":"11:04"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"2.08\u4e07","time":"11:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.09\u4e07","time":"11:06"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"2.10\u4e07","time":"11:07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"2.11\u4e07","time":"11:08"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.86","rise":"2.85%","volumn":"2.19\u4e07","time":"11:09"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.20\u4e07","time":"11:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.21\u4e07","time":"11:11"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.22\u4e07","time":"11:12"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.68","rise":"2.44%","volumn":"2.23\u4e07","time":"11:13"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.29\u4e07","time":"11:14"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.29\u4e07","time":"11:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.30\u4e07","time":"11:16"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.31\u4e07","time":"11:17"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.32\u4e07","time":"11:18"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"2.33\u4e07","time":"11:19"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.36\u4e07","time":"11:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.36\u4e07","time":"11:21"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.37\u4e07","time":"11:22"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.37\u4e07","time":"11:23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"2.38\u4e07","time":"11:24"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.85","rise":"2.83%","volumn":"2.43\u4e07","time":"11:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.83","rise":"2.78%","volumn":"2.43\u4e07","time":"11:26"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.82","rise":"2.76%","volumn":"2.45\u4e07","time":"11:27"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.47\u4e07","time":"11:28"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"2.47\u4e07","time":"11:29"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.49\u4e07","time":"11:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.53\u4e07","time":"13:01"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.71","rise":"2.51%","volumn":"2.53\u4e07","time":"13:02"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.53\u4e07","time":"13:03"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.55\u4e07","time":"13:04"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.55\u4e07","time":"13:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.56\u4e07","time":"13:06"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.65","rise":"2.38%","volumn":"2.56\u4e07","time":"13:07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.65","rise":"2.38%","volumn":"2.57\u4e07","time":"13:08"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.69","rise":"2.47%","volumn":"2.58\u4e07","time":"13:09"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.59\u4e07","time":"13:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.71","rise":"2.51%","volumn":"2.59\u4e07","time":"13:11"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"2.60\u4e07","time":"13:12"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.69","rise":"2.47%","volumn":"2.60\u4e07","time":"13:13"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.66","rise":"2.40%","volumn":"2.61\u4e07","time":"13:14"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.67","rise":"2.42%","volumn":"2.62\u4e07","time":"13:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.69","rise":"2.47%","volumn":"2.62\u4e07","time":"13:16"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.65","rise":"2.38%","volumn":"2.63\u4e07","time":"13:17"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.66","rise":"2.40%","volumn":"2.63\u4e07","time":"13:18"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.66","rise":"2.40%","volumn":"2.64\u4e07","time":"13:19"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.65","rise":"2.38%","volumn":"2.64\u4e07","time":"13:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.65\u4e07","time":"13:21"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.68","rise":"2.44%","volumn":"2.65\u4e07","time":"13:22"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.67","rise":"2.42%","volumn":"2.66\u4e07","time":"13:23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.67","rise":"2.42%","volumn":"2.66\u4e07","time":"13:24"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.66\u4e07","time":"13:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.66","rise":"2.40%","volumn":"2.67\u4e07","time":"13:26"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.69","rise":"2.47%","volumn":"2.67\u4e07","time":"13:27"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.68\u4e07","time":"13:28"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.69\u4e07","time":"13:29"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"2.69\u4e07","time":"13:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.70\u4e07","time":"13:31"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"2.71\u4e07","time":"13:32"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"2.72\u4e07","time":"13:33"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"2.73\u4e07","time":"13:34"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"2.73\u4e07","time":"13:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.74\u4e07","time":"13:36"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"2.75\u4e07","time":"13:37"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"2.76\u4e07","time":"13:38"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.77\u4e07","time":"13:39"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.78\u4e07","time":"13:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"2.81\u4e07","time":"13:41"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.82\u4e07","time":"13:42"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.82\u4e07","time":"13:43"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.83\u4e07","time":"13:44"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"2.83\u4e07","time":"13:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"2.85\u4e07","time":"13:46"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.86\u4e07","time":"13:47"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.83","rise":"2.78%","volumn":"2.88\u4e07","time":"13:48"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.88\u4e07","time":"13:49"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.89\u4e07","time":"13:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.89\u4e07","time":"13:51"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.90\u4e07","time":"13:52"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.81","rise":"2.74%","volumn":"2.90\u4e07","time":"13:53"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.91\u4e07","time":"13:54"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"2.92\u4e07","time":"13:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.71","rise":"2.51%","volumn":"2.95\u4e07","time":"13:56"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"2.96\u4e07","time":"13:57"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"2.96\u4e07","time":"13:58"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"2.97\u4e07","time":"13:59"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"2.97\u4e07","time":"14:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"2.98\u4e07","time":"14:01"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"2.99\u4e07","time":"14:02"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"3.00\u4e07","time":"14:03"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.01\u4e07","time":"14:04"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"3.02\u4e07","time":"14:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.02\u4e07","time":"14:06"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.03\u4e07","time":"14:07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"3.03\u4e07","time":"14:08"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.03\u4e07","time":"14:09"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"3.04\u4e07","time":"14:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.04\u4e07","time":"14:11"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.05\u4e07","time":"14:12"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.06\u4e07","time":"14:13"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.06\u4e07","time":"14:14"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.06\u4e07","time":"14:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.07\u4e07","time":"14:16"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.10\u4e07","time":"14:17"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.11\u4e07","time":"14:18"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"3.11\u4e07","time":"14:19"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"3.12\u4e07","time":"14:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.12\u4e07","time":"14:21"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.80","rise":"2.71%","volumn":"3.13\u4e07","time":"14:22"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.13\u4e07","time":"14:23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.14\u4e07","time":"14:24"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.15\u4e07","time":"14:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.15\u4e07","time":"14:26"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"3.15\u4e07","time":"14:27"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"3.16\u4e07","time":"14:28"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.16\u4e07","time":"14:29"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"3.16\u4e07","time":"14:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.18\u4e07","time":"14:31"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"3.19\u4e07","time":"14:32"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"3.20\u4e07","time":"14:33"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"3.21\u4e07","time":"14:34"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.71","rise":"2.51%","volumn":"3.22\u4e07","time":"14:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.72","rise":"2.53%","volumn":"3.23\u4e07","time":"14:36"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"3.23\u4e07","time":"14:37"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.67","rise":"2.42%","volumn":"3.25\u4e07","time":"14:38"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.69","rise":"2.47%","volumn":"3.26\u4e07","time":"14:39"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.70","rise":"2.49%","volumn":"3.28\u4e07","time":"14:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"3.30\u4e07","time":"14:41"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.71","rise":"2.51%","volumn":"3.30\u4e07","time":"14:42"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"3.31\u4e07","time":"14:43"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.33\u4e07","time":"14:44"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.74","rise":"2.58%","volumn":"3.34\u4e07","time":"14:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.73","rise":"2.56%","volumn":"3.36\u4e07","time":"14:46"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.75","rise":"2.60%","volumn":"3.38\u4e07","time":"14:47"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.39\u4e07","time":"14:48"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.40\u4e07","time":"14:49"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.41\u4e07","time":"14:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.45\u4e07","time":"14:51"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.79","rise":"2.69%","volumn":"3.46\u4e07","time":"14:52"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.48\u4e07","time":"14:53"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.76","rise":"2.62%","volumn":"3.50\u4e07","time":"14:54"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.52\u4e07","time":"14:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.54\u4e07","time":"14:56"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.57\u4e07","time":"14:57"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.57\u4e07","time":"14:58"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.78","rise":"2.67%","volumn":"3.57\u4e07","time":"14:59"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.77","rise":"2.65%","volumn":"3.61\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["12\/17","12\/18","12\/19","12\/22","12\/23"]},"cy":{"o":["45.79","45.22","44.65","44.08","43.51"]},"cyrate":{"o":["2.90%","1.62%","0.34%","-0.94%","-2.22%"]},"p":[{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.50","rise":"0","volumn":"884.00","time":"09:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.28","rise":"-0.49%","volumn":"808.00","time":"09:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.63","rise":"0.29%","volumn":"803.00","time":"09:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.32","rise":"-0.40%","volumn":"709.00","time":"09:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.95","rise":"-1.24%","volumn":"1307.00","time":"09:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.81","rise":"-1.55%","volumn":"1252.00","time":"10:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.91","rise":"-1.33%","volumn":"1097.00","time":"10:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.69","rise":"-1.82%","volumn":"776.00","time":"10:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.75","rise":"-1.69%","volumn":"849.00","time":"10:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.89","rise":"-1.37%","volumn":"662.00","time":"10:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.80","rise":"-1.57%","volumn":"525.00","time":"10:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.90","rise":"-1.35%","volumn":"512.00","time":"10:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.79","rise":"-1.60%","volumn":"454.00","time":"10:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.71","rise":"-1.78%","volumn":"694.00","time":"10:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.78","rise":"-1.62%","volumn":"324.00","time":"10:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.87","rise":"-1.42%","volumn":"234.00","time":"10:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.77","rise":"-1.64%","volumn":"423.00","time":"10:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.76","rise":"-1.66%","volumn":"565.00","time":"11:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.79","rise":"-1.60%","volumn":"215.00","time":"11:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.71","rise":"-1.78%","volumn":"1513.00","time":"11:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.67","rise":"-1.87%","volumn":"317.00","time":"11:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.51","rise":"-2.22%","volumn":"433.00","time":"11:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.74","rise":"-1.71%","volumn":"448.00","time":"11:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.65","rise":"-1.91%","volumn":"122.00","time":"11:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.68","rise":"-1.84%","volumn":"540.00","time":"13:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.66","rise":"-1.89%","volumn":"273.00","time":"13:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.67","rise":"-1.87%","volumn":"306.00","time":"13:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.53","rise":"-2.18%","volumn":"537.00","time":"13:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.55","rise":"-2.13%","volumn":"336.00","time":"13:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.72","rise":"-1.75%","volumn":"250.00","time":"13:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.70","rise":"-1.80%","volumn":"151.00","time":"13:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.71","rise":"-1.78%","volumn":"402.00","time":"13:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.80","rise":"-1.57%","volumn":"351.00","time":"13:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.92","rise":"-1.30%","volumn":"538.00","time":"13:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.15","rise":"-0.79%","volumn":"963.00","time":"13:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.38","rise":"-0.27%","volumn":"774.00","time":"14:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.44","rise":"-0.13%","volumn":"1047.00","time":"14:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.65","rise":"0.34%","volumn":"686.00","time":"14:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.83","rise":"0.74%","volumn":"1094.00","time":"14:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.76","rise":"0.58%","volumn":"841.00","time":"14:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.78","rise":"0.63%","volumn":"517.00","time":"14:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.82","rise":"0.72%","volumn":"443.00","time":"14:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.95","rise":"1.01%","volumn":"580.00","time":"14:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"45.00","rise":"1.12%","volumn":"789.00","time":"14:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.97","rise":"1.06%","volumn":"390.00","time":"14:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.94","rise":"0.99%","volumn":"595.00","time":"14:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.92","rise":"0.94%","volumn":"635.00","time":"14:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.92","rise":"0.94%","volumn":"634.00","time":"15:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.91","rise":"0.92%","volumn":"1558.00","time":"09:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.05","rise":"1.24%","volumn":"756.00","time":"09:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.18","rise":"1.53%","volumn":"1095.00","time":"09:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.17","rise":"1.51%","volumn":"771.00","time":"09:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.07","rise":"1.28%","volumn":"541.00","time":"09:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.08","rise":"1.30%","volumn":"510.00","time":"10:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.15","rise":"1.46%","volumn":"421.00","time":"10:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.91","rise":"0.92%","volumn":"450.00","time":"10:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.74","rise":"0.54%","volumn":"1019.00","time":"10:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.89","rise":"0.88%","volumn":"349.00","time":"10:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.95","rise":"1.01%","volumn":"374.00","time":"10:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.90","rise":"0.90%","volumn":"172.00","time":"10:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.97","rise":"1.06%","volumn":"381.00","time":"10:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.84","rise":"0.76%","volumn":"310.00","time":"10:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.78","rise":"0.63%","volumn":"418.00","time":"10:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.69","rise":"0.43%","volumn":"518.00","time":"10:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.84","rise":"0.76%","volumn":"141.00","time":"10:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.82","rise":"0.72%","volumn":"233.00","time":"11:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.75","rise":"0.56%","volumn":"356.00","time":"11:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.82","rise":"0.72%","volumn":"270.00","time":"11:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.85","rise":"0.79%","volumn":"420.00","time":"11:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.88","rise":"0.85%","volumn":"228.00","time":"11:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.80","rise":"0.67%","volumn":"198.00","time":"11:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.79","rise":"0.65%","volumn":"114.00","time":"11:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.82","rise":"0.72%","volumn":"232.00","time":"13:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.99","rise":"1.10%","volumn":"360.00","time":"13:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.09","rise":"1.33%","volumn":"415.00","time":"13:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.13","rise":"1.42%","volumn":"582.00","time":"13:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.12","rise":"1.39%","volumn":"109.00","time":"13:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.16","rise":"1.48%","volumn":"431.00","time":"13:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.06","rise":"1.26%","volumn":"156.00","time":"13:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.86","rise":"0.81%","volumn":"276.00","time":"13:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.83","rise":"0.74%","volumn":"339.00","time":"13:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.75","rise":"0.56%","volumn":"333.00","time":"13:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.70","rise":"0.45%","volumn":"290.00","time":"13:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.73","rise":"0.52%","volumn":"201.00","time":"14:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.80","rise":"0.67%","volumn":"386.00","time":"14:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.87","rise":"0.83%","volumn":"217.00","time":"14:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.83","rise":"0.74%","volumn":"274.00","time":"14:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.82","rise":"0.72%","volumn":"195.00","time":"14:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.74","rise":"0.54%","volumn":"203.00","time":"14:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.78","rise":"0.63%","volumn":"151.00","time":"14:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.83","rise":"0.74%","volumn":"159.00","time":"14:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.82","rise":"0.72%","volumn":"331.00","time":"14:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.75","rise":"0.56%","volumn":"168.00","time":"14:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.76","rise":"0.58%","volumn":"510.00","time":"14:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.70","rise":"0.45%","volumn":"518.00","time":"14:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.67","rise":"0.38%","volumn":"616.00","time":"15:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.12","rise":"1.39%","volumn":"1982.00","time":"09:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.42","rise":"2.07%","volumn":"2129.00","time":"09:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.27","rise":"1.73%","volumn":"1321.00","time":"09:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.32","rise":"1.84%","volumn":"632.00","time":"09:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.21","rise":"1.60%","volumn":"439.00","time":"09:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.23","rise":"1.64%","volumn":"505.00","time":"10:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.96","rise":"1.03%","volumn":"817.00","time":"10:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.04","rise":"1.21%","volumn":"837.00","time":"10:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.16","rise":"1.48%","volumn":"401.00","time":"10:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.10","rise":"1.35%","volumn":"452.00","time":"10:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.94","rise":"0.99%","volumn":"580.00","time":"10:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.88","rise":"0.85%","volumn":"804.00","time":"10:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.90","rise":"0.90%","volumn":"503.00","time":"10:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.79","rise":"0.65%","volumn":"598.00","time":"10:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.74","rise":"0.54%","volumn":"878.00","time":"10:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.73","rise":"0.52%","volumn":"368.00","time":"10:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.71","rise":"0.47%","volumn":"320.00","time":"10:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.75","rise":"0.56%","volumn":"274.00","time":"11:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.70","rise":"0.45%","volumn":"450.00","time":"11:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.79","rise":"0.65%","volumn":"529.00","time":"11:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.84","rise":"0.76%","volumn":"327.00","time":"11:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.83","rise":"0.74%","volumn":"177.00","time":"11:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.80","rise":"0.67%","volumn":"188.00","time":"11:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.91","rise":"0.92%","volumn":"791.00","time":"11:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.86","rise":"0.81%","volumn":"246.00","time":"13:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.84","rise":"0.76%","volumn":"272.00","time":"13:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.77","rise":"0.61%","volumn":"207.00","time":"13:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.80","rise":"0.67%","volumn":"353.00","time":"13:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.84","rise":"0.76%","volumn":"329.00","time":"13:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.91","rise":"0.92%","volumn":"256.00","time":"13:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.84","rise":"0.76%","volumn":"277.00","time":"13:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.81","rise":"0.70%","volumn":"176.00","time":"13:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.79","rise":"0.65%","volumn":"289.00","time":"13:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.94","rise":"0.99%","volumn":"867.00","time":"13:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.88","rise":"0.85%","volumn":"193.00","time":"13:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.80","rise":"0.67%","volumn":"227.00","time":"14:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.78","rise":"0.63%","volumn":"229.00","time":"14:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.84","rise":"0.76%","volumn":"145.00","time":"14:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.78","rise":"0.63%","volumn":"298.00","time":"14:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.80","rise":"0.67%","volumn":"153.00","time":"14:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.79","rise":"0.65%","volumn":"188.00","time":"14:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.80","rise":"0.67%","volumn":"319.00","time":"14:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.76","rise":"0.58%","volumn":"337.00","time":"14:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.77","rise":"0.61%","volumn":"789.00","time":"14:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.79","rise":"0.65%","volumn":"637.00","time":"14:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.76","rise":"0.58%","volumn":"540.00","time":"14:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.75","rise":"0.56%","volumn":"484.00","time":"14:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.75","rise":"0.56%","volumn":"639.00","time":"15:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.37","rise":"1.96%","volumn":"2702.00","time":"09:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.44","rise":"2.11%","volumn":"1636.00","time":"09:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.32","rise":"1.84%","volumn":"806.00","time":"09:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.39","rise":"2.00%","volumn":"711.00","time":"09:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.51","rise":"2.27%","volumn":"1353.00","time":"09:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.61","rise":"2.49%","volumn":"1795.00","time":"10:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.70","rise":"2.70%","volumn":"1036.00","time":"10:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.64","rise":"2.56%","volumn":"1013.00","time":"10:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.65","rise":"2.58%","volumn":"664.00","time":"10:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.58","rise":"2.43%","volumn":"316.00","time":"10:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.60","rise":"2.47%","volumn":"404.00","time":"10:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.68","rise":"2.65%","volumn":"365.00","time":"10:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.63","rise":"2.54%","volumn":"417.00","time":"10:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.62","rise":"2.52%","volumn":"328.00","time":"10:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.60","rise":"2.47%","volumn":"259.00","time":"10:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.65","rise":"2.58%","volumn":"251.00","time":"10:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.62","rise":"2.52%","volumn":"151.00","time":"10:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.65","rise":"2.58%","volumn":"313.00","time":"11:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.69","rise":"2.67%","volumn":"397.00","time":"11:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.68","rise":"2.65%","volumn":"213.00","time":"11:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.73","rise":"2.76%","volumn":"760.00","time":"11:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.79","rise":"2.90%","volumn":"860.00","time":"11:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.75","rise":"2.81%","volumn":"299.00","time":"11:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.68","rise":"2.65%","volumn":"208.00","time":"11:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.58","rise":"2.43%","volumn":"627.00","time":"13:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.51","rise":"2.27%","volumn":"520.00","time":"13:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.47","rise":"2.18%","volumn":"336.00","time":"13:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.51","rise":"2.27%","volumn":"219.00","time":"13:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.53","rise":"2.31%","volumn":"153.00","time":"13:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.52","rise":"2.29%","volumn":"202.00","time":"13:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.50","rise":"2.25%","volumn":"209.00","time":"13:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.53","rise":"2.31%","volumn":"488.00","time":"13:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.52","rise":"2.29%","volumn":"166.00","time":"13:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.52","rise":"2.29%","volumn":"235.00","time":"13:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.51","rise":"2.27%","volumn":"233.00","time":"13:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.55","rise":"2.36%","volumn":"423.00","time":"14:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.61","rise":"2.49%","volumn":"273.00","time":"14:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.60","rise":"2.47%","volumn":"153.00","time":"14:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.59","rise":"2.45%","volumn":"238.00","time":"14:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.56","rise":"2.38%","volumn":"229.00","time":"14:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.57","rise":"2.40%","volumn":"193.00","time":"14:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.53","rise":"2.31%","volumn":"281.00","time":"14:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.39","rise":"2.00%","volumn":"560.00","time":"14:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.27","rise":"1.73%","volumn":"1170.00","time":"14:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.29","rise":"1.78%","volumn":"478.00","time":"14:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.37","rise":"1.96%","volumn":"411.00","time":"14:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.38","rise":"1.98%","volumn":"543.00","time":"14:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.40","rise":"2.02%","volumn":"854.00","time":"15:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.12","rise":"1.39%","volumn":"1466.00","time":"09:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"1.57%","volumn":"1018.00","time":"09:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.41","rise":"2.04%","volumn":"900.00","time":"09:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.50","rise":"2.25%","volumn":"930.00","time":"09:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.59","rise":"2.45%","volumn":"1143.00","time":"09:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.51","rise":"2.27%","volumn":"434.00","time":"10:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.55","rise":"2.36%","volumn":"634.00","time":"10:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.30","rise":"1.80%","volumn":"582.00","time":"10:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.28","rise":"1.75%","volumn":"378.00","time":"10:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.13","rise":"1.42%","volumn":"426.00","time":"10:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.11","rise":"1.37%","volumn":"502.00","time":"10:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.12","rise":"1.39%","volumn":"618.00","time":"10:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"1.30%","volumn":"413.00","time":"10:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.05","rise":"1.24%","volumn":"853.00","time":"10:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.93","rise":"0.97%","volumn":"586.00","time":"10:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.96","rise":"1.03%","volumn":"375.00","time":"10:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.07","rise":"1.28%","volumn":"277.00","time":"10:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.07","rise":"1.28%","volumn":"138.00","time":"11:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.04","rise":"1.21%","volumn":"234.00","time":"11:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"1.30%","volumn":"88.00","time":"11:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.14","rise":"1.44%","volumn":"255.00","time":"11:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.15","rise":"1.46%","volumn":"378.00","time":"11:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.16","rise":"1.48%","volumn":"111.00","time":"11:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"1.30%","volumn":"283.00","time":"11:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.06","rise":"1.26%","volumn":"229.00","time":"13:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.02","rise":"1.17%","volumn":"192.00","time":"13:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.02","rise":"1.17%","volumn":"86.00","time":"13:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.94","rise":"0.99%","volumn":"482.00","time":"13:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.01%","volumn":"371.00","time":"13:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.93","rise":"0.97%","volumn":"193.00","time":"13:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.02","rise":"1.17%","volumn":"247.00","time":"13:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.04","rise":"1.21%","volumn":"193.00","time":"13:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.07","rise":"1.28%","volumn":"182.00","time":"13:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.04","rise":"1.21%","volumn":"365.00","time":"13:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.01%","volumn":"274.00","time":"13:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.93","rise":"0.97%","volumn":"555.00","time":"14:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.97","rise":"1.06%","volumn":"163.00","time":"14:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"45.00","rise":"1.12%","volumn":"71.00","time":"14:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.01%","volumn":"162.00","time":"14:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.87","rise":"0.83%","volumn":"682.00","time":"14:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.80","rise":"0.67%","volumn":"624.00","time":"14:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.76","rise":"0.58%","volumn":"661.00","time":"14:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.71","rise":"0.47%","volumn":"537.00","time":"14:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.63","rise":"0.29%","volumn":"925.00","time":"14:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.70","rise":"0.45%","volumn":"383.00","time":"14:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.67","rise":"0.38%","volumn":"601.00","time":"14:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.63","rise":"0.29%","volumn":"1659.00","time":"14:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.59","rise":"0.20%","volumn":"887.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2025\/11\/26","2025\/12\/23"]},"cy":{"o":["46.59","45.90","45.20","44.51","43.82"]},"cyrate":{"o":["6.32%","4.79%","3.26%","1.73%","0.21%"]},"p":[{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"43.82","rise":"0","volumn":"2.35\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"43.91","rise":"0.21%","volumn":"2.49\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"44.10","rise":"0.64%","volumn":"2.07\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"46.32","rise":"5.71%","volumn":"6.00\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"46.06","rise":"5.11%","volumn":"3.72\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"45.71","rise":"4.31%","volumn":"2.87\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"45.70","rise":"4.29%","volumn":"2.50\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"45.77","rise":"4.45%","volumn":"2.41\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"45.97","rise":"4.91%","volumn":"3.46\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"45.73","rise":"4.36%","volumn":"2.64\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"46.40","rise":"5.89%","volumn":"3.38\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"45.28","rise":"3.33%","volumn":"3.08\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"46.59","rise":"6.32%","volumn":"5.28\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"45.19","rise":"3.13%","volumn":"3.41\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"44.46","rise":"1.46%","volumn":"2.85\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.92","rise":"2.51%","volumn":"2.96\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.67","rise":"1.94%","volumn":"1.91\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.75","rise":"2.12%","volumn":"2.48\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.40","rise":"3.61%","volumn":"2.65\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.59","rise":"1.76%","volumn":"2.37\u4e07","time":"12\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2024\/12\/27","2025\/12\/23"]},"cy":{"o":["72.81","65.20","57.59","49.97","42.36"]},"cyrate":{"o":["14.16%","2.22%","-9.71%","-21.65%","-33.58%"]},"p":[{"date":"2024\/12\/27 \u661f\u671f\u4e94","price":"63.78","rise":"0","volumn":"27.56\u4e07","time":"12\/27"},{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"61.95","rise":"-2.87%","volumn":"17.78\u4e07","time":"12\/30"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"58.38","rise":"-8.47%","volumn":"14.16\u4e07","time":"12\/31"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"55.86","rise":"-12.42%","volumn":"12.32\u4e07","time":"01\/02"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"53.25","rise":"-16.51%","volumn":"11.21\u4e07","time":"01\/03"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"50.69","rise":"-20.52%","volumn":"11.28\u4e07","time":"01\/06"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"52.79","rise":"-17.23%","volumn":"12.71\u4e07","time":"01\/07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"56.06","rise":"-12.10%","volumn":"24.51\u4e07","time":"01\/08"},{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"56.88","rise":"-10.82%","volumn":"22.69\u4e07","time":"01\/09"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"54.08","rise":"-15.21%","volumn":"17.52\u4e07","time":"01\/10"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"53.38","rise":"-16.31%","volumn":"11.00\u4e07","time":"01\/13"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"56.76","rise":"-11.01%","volumn":"14.51\u4e07","time":"01\/14"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"56.91","rise":"-10.77%","volumn":"17.41\u4e07","time":"01\/15"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"55.88","rise":"-12.39%","volumn":"13.92\u4e07","time":"01\/16"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"58.19","rise":"-8.76%","volumn":"19.00\u4e07","time":"01\/17"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"57.37","rise":"-10.05%","volumn":"13.42\u4e07","time":"01\/20"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"61.36","rise":"-3.79%","volumn":"24.49\u4e07","time":"01\/21"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"60.90","rise":"-4.52%","volumn":"14.47\u4e07","time":"01\/22"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"57.80","rise":"-9.38%","volumn":"17.62\u4e07","time":"01\/23"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"61.97","rise":"-2.84%","volumn":"21.39\u4e07","time":"01\/24"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"63.03","rise":"-1.18%","volumn":"19.00\u4e07","time":"01\/27"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"63.98","rise":"0.31%","volumn":"20.43\u4e07","time":"02\/05"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"65.54","rise":"2.76%","volumn":"21.08\u4e07","time":"02\/06"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"68.07","rise":"6.73%","volumn":"27.49\u4e07","time":"02\/07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"72.81","rise":"14.16%","volumn":"29.18\u4e07","time":"02\/10"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"68.77","rise":"7.82%","volumn":"21.42\u4e07","time":"02\/11"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"70.05","rise":"9.83%","volumn":"20.35\u4e07","time":"02\/12"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"64.12","rise":"0.53%","volumn":"20.46\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"63.90","rise":"0.19%","volumn":"11.43\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"65.37","rise":"2.49%","volumn":"12.16\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"61.94","rise":"-2.88%","volumn":"11.42\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"64.98","rise":"1.88%","volumn":"13.28\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"68.34","rise":"7.15%","volumn":"20.30\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"69.64","rise":"9.19%","volumn":"19.52\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"64.36","rise":"0.91%","volumn":"18.47\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"64.90","rise":"1.76%","volumn":"13.00\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"66.05","rise":"3.56%","volumn":"13.11\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"64.57","rise":"1.24%","volumn":"10.83\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"59.66","rise":"-6.46%","volumn":"10.19\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"58.86","rise":"-7.71%","volumn":"6.79\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"61.62","rise":"-3.39%","volumn":"10.59\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"63.00","rise":"-1.22%","volumn":"11.04\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"63.14","rise":"-1.00%","volumn":"9.50\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"62.13","rise":"-2.59%","volumn":"7.05\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"61.88","rise":"-2.98%","volumn":"5.33\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"62.27","rise":"-2.37%","volumn":"5.64\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"61.97","rise":"-2.84%","volumn":"6.76\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"59.54","rise":"-6.65%","volumn":"6.72\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"60.45","rise":"-5.22%","volumn":"5.24\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"60.33","rise":"-5.41%","volumn":"3.66\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"60.59","rise":"-5.00%","volumn":"4.84\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"60.19","rise":"-5.63%","volumn":"4.22\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"59.88","rise":"-6.11%","volumn":"4.34\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"56.67","rise":"-11.15%","volumn":"7.33\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"57.77","rise":"-9.42%","volumn":"5.13\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"56.15","rise":"-11.96%","volumn":"3.42\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"56.30","rise":"-11.73%","volumn":"2.67\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"56.88","rise":"-10.82%","volumn":"4.11\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"56.06","rise":"-12.10%","volumn":"2.57\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"56.37","rise":"-11.62%","volumn":"3.39\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"55.94","rise":"-12.29%","volumn":"2.85\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"56.20","rise":"-11.88%","volumn":"2.99\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"54.67","rise":"-14.28%","volumn":"3.84\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"43.71","rise":"-31.47%","volumn":"9.32\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"46.44","rise":"-27.19%","volumn":"9.08\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"47.75","rise":"-25.13%","volumn":"8.39\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"49.19","rise":"-22.88%","volumn":"6.62\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"51.88","rise":"-18.66%","volumn":"11.68\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"51.73","rise":"-18.89%","volumn":"7.97\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"51.28","rise":"-19.60%","volumn":"4.22\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"50.37","rise":"-21.03%","volumn":"4.20\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"50.48","rise":"-20.85%","volumn":"5.48\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"50.11","rise":"-21.43%","volumn":"3.20\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"51.13","rise":"-19.83%","volumn":"3.53\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"50.63","rise":"-20.62%","volumn":"3.33\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"51.21","rise":"-19.71%","volumn":"4.09\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"47.11","rise":"-26.14%","volumn":"10.60\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"47.47","rise":"-25.57%","volumn":"4.48\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"46.63","rise":"-26.89%","volumn":"3.61\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"46.78","rise":"-26.65%","volumn":"3.33\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"48.02","rise":"-24.71%","volumn":"5.20\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"49.10","rise":"-23.02%","volumn":"4.18\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"48.76","rise":"-23.55%","volumn":"4.51\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"49.16","rise":"-22.92%","volumn":"3.52\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"47.72","rise":"-25.18%","volumn":"3.48\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"48.97","rise":"-23.22%","volumn":"3.67\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"48.44","rise":"-24.05%","volumn":"3.92\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"48.55","rise":"-23.88%","volumn":"3.66\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"47.05","rise":"-26.23%","volumn":"3.37\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"46.65","rise":"-26.86%","volumn":"2.77\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"46.81","rise":"-26.61%","volumn":"2.56\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"47.55","rise":"-25.45%","volumn":"3.43\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"46.66","rise":"-26.84%","volumn":"2.62\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"46.40","rise":"-27.25%","volumn":"2.87\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"44.98","rise":"-29.48%","volumn":"3.51\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"46.81","rise":"-26.61%","volumn":"7.29\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"46.65","rise":"-26.86%","volumn":"6.14\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"47.87","rise":"-24.95%","volumn":"8.10\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"48.21","rise":"-24.41%","volumn":"7.18\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"46.58","rise":"-26.97%","volumn":"4.81\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"46.88","rise":"-26.50%","volumn":"3.41\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"47.46","rise":"-25.59%","volumn":"3.98\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"48.28","rise":"-24.30%","volumn":"4.94\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"48.34","rise":"-24.21%","volumn":"4.51\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"48.62","rise":"-23.77%","volumn":"4.71\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"47.49","rise":"-25.54%","volumn":"5.04\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"47.26","rise":"-25.90%","volumn":"3.56\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"47.13","rise":"-26.11%","volumn":"3.06\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"45.70","rise":"-28.35%","volumn":"4.20\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"45.49","rise":"-28.68%","volumn":"3.12\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"46.10","rise":"-27.72%","volumn":"3.80\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"46.68","rise":"-26.81%","volumn":"3.92\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"45.84","rise":"-28.13%","volumn":"4.34\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"45.04","rise":"-29.38%","volumn":"3.08\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"46.03","rise":"-27.83%","volumn":"3.76\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"47.46","rise":"-25.59%","volumn":"5.10\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"48.66","rise":"-23.71%","volumn":"6.50\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"48.03","rise":"-24.69%","volumn":"4.30\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"48.46","rise":"-24.02%","volumn":"5.30\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"48.88","rise":"-23.36%","volumn":"4.29\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"48.79","rise":"-23.50%","volumn":"6.06\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"47.84","rise":"-24.99%","volumn":"3.95\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"47.88","rise":"-24.93%","volumn":"2.64\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"47.45","rise":"-25.60%","volumn":"3.77\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"47.01","rise":"-26.29%","volumn":"2.44\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"45.75","rise":"-28.27%","volumn":"8.53\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"45.30","rise":"-28.97%","volumn":"4.13\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"45.41","rise":"-28.80%","volumn":"3.73\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"46.04","rise":"-27.81%","volumn":"4.54\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"45.72","rise":"-28.32%","volumn":"3.01\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"45.52","rise":"-28.63%","volumn":"3.56\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"45.93","rise":"-27.99%","volumn":"4.14\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"46.56","rise":"-27.00%","volumn":"3.88\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"46.47","rise":"-27.14%","volumn":"3.39\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"46.73","rise":"-26.73%","volumn":"2.97\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"46.36","rise":"-27.31%","volumn":"3.60\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"46.23","rise":"-27.52%","volumn":"2.97\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"47.24","rise":"-25.93%","volumn":"4.74\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"48.22","rise":"-24.40%","volumn":"5.33\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"48.06","rise":"-24.65%","volumn":"4.30\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"48.60","rise":"-23.80%","volumn":"5.39\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"48.20","rise":"-24.43%","volumn":"5.37\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"47.52","rise":"-25.49%","volumn":"5.02\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"47.40","rise":"-25.68%","volumn":"3.65\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"48.18","rise":"-24.46%","volumn":"3.48\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"48.81","rise":"-23.47%","volumn":"6.22\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"49.28","rise":"-22.73%","volumn":"5.08\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"52.47","rise":"-17.73%","volumn":"19.83\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"50.90","rise":"-20.19%","volumn":"10.88\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"51.38","rise":"-19.44%","volumn":"8.11\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"53.63","rise":"-15.91%","volumn":"15.93\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"53.71","rise":"-15.79%","volumn":"10.10\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"52.00","rise":"-18.47%","volumn":"12.23\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"52.91","rise":"-17.04%","volumn":"7.36\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"53.91","rise":"-15.48%","volumn":"9.98\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"56.82","rise":"-10.91%","volumn":"16.02\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"57.06","rise":"-10.54%","volumn":"12.08\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"54.81","rise":"-14.06%","volumn":"12.32\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"56.29","rise":"-11.74%","volumn":"11.63\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"55.88","rise":"-12.39%","volumn":"11.49\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"54.95","rise":"-13.84%","volumn":"7.12\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"55.44","rise":"-13.08%","volumn":"16.99\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"56.35","rise":"-11.65%","volumn":"12.77\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"53.99","rise":"-15.35%","volumn":"10.54\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"54.50","rise":"-14.55%","volumn":"7.60\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"51.47","rise":"-19.30%","volumn":"8.40\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"50.60","rise":"-20.66%","volumn":"5.71\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"49.00","rise":"-23.17%","volumn":"6.35\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"50.00","rise":"-21.61%","volumn":"4.84\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"50.21","rise":"-21.28%","volumn":"4.51\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"48.78","rise":"-23.52%","volumn":"4.48\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"48.50","rise":"-23.96%","volumn":"3.91\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"50.15","rise":"-21.37%","volumn":"6.15\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"51.29","rise":"-19.58%","volumn":"7.95\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"50.50","rise":"-20.82%","volumn":"6.04\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"51.46","rise":"-19.32%","volumn":"5.12\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"51.20","rise":"-19.72%","volumn":"4.94\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"50.36","rise":"-21.04%","volumn":"8.84\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"49.81","rise":"-21.90%","volumn":"5.37\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"51.37","rise":"-19.46%","volumn":"6.42\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"51.19","rise":"-19.74%","volumn":"7.17\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"52.73","rise":"-17.33%","volumn":"11.72\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"52.14","rise":"-18.25%","volumn":"6.60\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"50.81","rise":"-20.34%","volumn":"6.49\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"51.37","rise":"-19.46%","volumn":"5.54\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"52.38","rise":"-17.87%","volumn":"7.79\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"53.19","rise":"-16.60%","volumn":"9.99\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-20.34%","volumn":"7.59\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"50.20","rise":"-21.29%","volumn":"6.07\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"48.72","rise":"-23.61%","volumn":"6.03\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"48.48","rise":"-23.99%","volumn":"4.37\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"47.99","rise":"-24.76%","volumn":"4.06\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"45.40","rise":"-28.82%","volumn":"5.66\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"46.13","rise":"-27.67%","volumn":"2.88\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"46.69","rise":"-26.80%","volumn":"2.99\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"46.52","rise":"-27.06%","volumn":"2.42\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"46.55","rise":"-27.01%","volumn":"2.44\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"47.64","rise":"-25.31%","volumn":"3.75\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"47.72","rise":"-25.18%","volumn":"3.50\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"47.47","rise":"-25.57%","volumn":"3.16\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"46.99","rise":"-26.32%","volumn":"3.37\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"47.01","rise":"-26.29%","volumn":"4.32\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"47.29","rise":"-25.85%","volumn":"3.22\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"47.27","rise":"-25.89%","volumn":"3.07\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"46.67","rise":"-26.83%","volumn":"2.10\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"46.60","rise":"-26.94%","volumn":"1.98\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"46.60","rise":"-26.94%","volumn":"2.02\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"45.29","rise":"-28.99%","volumn":"3.95\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"46.18","rise":"-27.59%","volumn":"2.50\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"45.71","rise":"-28.33%","volumn":"2.81\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"45.24","rise":"-29.07%","volumn":"2.40\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"45.85","rise":"-28.11%","volumn":"2.16\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"45.06","rise":"-29.35%","volumn":"1.84\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"45.38","rise":"-28.85%","volumn":"2.25\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"45.85","rise":"-28.11%","volumn":"2.78\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"44.90","rise":"-29.60%","volumn":"2.77\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"44.27","rise":"-30.59%","volumn":"2.44\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"42.36","rise":"-33.58%","volumn":"3.35\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"42.95","rise":"-32.66%","volumn":"2.06\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"43.65","rise":"-31.56%","volumn":"2.72\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"43.82","rise":"-31.30%","volumn":"2.35\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"43.91","rise":"-31.15%","volumn":"2.49\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"44.10","rise":"-30.86%","volumn":"2.07\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"46.32","rise":"-27.38%","volumn":"6.00\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"46.06","rise":"-27.78%","volumn":"3.72\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"45.71","rise":"-28.33%","volumn":"2.87\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"45.70","rise":"-28.35%","volumn":"2.50\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"45.77","rise":"-28.24%","volumn":"2.41\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"45.97","rise":"-27.92%","volumn":"3.46\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"45.73","rise":"-28.30%","volumn":"2.64\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"46.40","rise":"-27.25%","volumn":"3.38\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"45.28","rise":"-29.01%","volumn":"3.08\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"46.59","rise":"-26.95%","volumn":"5.28\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"45.19","rise":"-29.15%","volumn":"3.41\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"44.46","rise":"-30.29%","volumn":"2.85\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.92","rise":"-29.57%","volumn":"2.96\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.67","rise":"-29.96%","volumn":"1.91\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"44.75","rise":"-29.84%","volumn":"2.48\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.40","rise":"-28.82%","volumn":"2.65\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.59","rise":"-30.09%","volumn":"2.37\u4e07","time":"12\/23"}]}}}

45.86
2.85%
45.54
2.14%
45.23
1.42%
44.91
0.71%
44.59
0.00%

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

45.79
2.90%
45.22
1.62%
44.65
0.34%
44.08
-0.94%
43.51
-2.22%

12/17
12/18
12/19
12/22
12/23

46.59
6.32%
45.90
4.79%
45.20
3.26%
44.51
1.73%
43.82
0.21%

2025/11/26
2025/12/23

72.81
14.16%
65.20
2.22%
57.59
-9.71%
49.97
-21.65%
42.36
-33.58%

2024/12/27
2025/12/23

资讯
股圈

- 12月23日，富瀚微下跌1.78%，解码当前机构状态
  1天前
- 富瀚微：公司在智能驾驶视觉领域布局广泛
  1天前
查看更多资讯

查看富瀚微更多内容

数据由九方智投提供

富瀚微(300613) 股票价格行情走势图东方财富网

提供富瀚微(300613)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及富瀚微(300613)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属...

东方财富网行情中心

富瀚微(SZ300613)股票股价股价行情财报数据报告

国产视频SoC芯片行业正迎来端侧AI融合与超高清再次升级的双重机遇,A股6家核心企业(瑞芯微、安凯微、富瀚微、国科微、星宸科技、北京君正)凭借技术深耕与场景拓展,在国内市场形成差异化...

雪球

富瀚微(300613)个股资金流向查询个股行情同花顺财经

发帖时间：前天 17:09

提供富瀚微(300613)五档盘口、逐笔交易等实时行情数据;汇总富瀚微(300613)基本资料及重大新闻、研究报告及行业资讯,解读富瀚微(300613)主力资金动向、财务数据,为投资富瀚微(300613)...

同花顺个股频道

富瀚微(300613) 股票行情,行情首页

详细公司名称上海富瀚微电子股份有限公司所属行业软件和信息技术服务业成立日期 2004-04-16 总股本(亿) 2.33 流通A股(亿) 2.19 限售股份(亿) 0.13 无限售股份(亿) 2.19 年度统计同期历史季...

中财网

富瀚微 sz300613 的股票股价,行情,直播,新闻,财报,数据爱股票

爱股票提供富瀚微 sz300613,股票的行情走势、五档盘口、逐笔交易等实时行情数据,及富瀚微 sz300613的用户讨论、新闻资讯、行业研报、公司公告、F10资料等与富瀚微 sz300613有关的信息和服务。

stock.aigupiao.com 11月27日

(300613)股吧富瀚微怎么样分析讨论社区东方财富网

富瀚微(300613)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。排序:评论时间评论时间发帖时间全部发新帖阅读评论标题作者最后更新 95...

东方财富网股吧 11月19日

网络摄像机芯片上海富瀚微电子股份有限公司

支持技术支持投资者关系临时公告/定期报告投资者交流投资者服务新闻资讯新闻中心视频中心关于富瀚微公司概况文化与价值观荣誉奖项发展历程控股子公司联系方式加入我们网络摄像机芯片网...

fullhan.com

上海富瀚微电子股份有限公司企查查

企查查为您提供上海富瀚微电子股份有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对上海富瀚微电子股份有...

qcc.com

没有更多结果了~

意见反馈
页面反馈