德赛西威_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐德赛西威官网路畅科技均胜电子德赛电池德赛西威是国企吗德赛西威股票德赛西威官方网站德赛西威官网首页德赛西威股吧德赛西威股票股吧

德赛西威[002920]

-2.10（-2.07%）

2024-06-17 15:00:00已收盘（北京时间）

今开
100.22
最高
102.80
市盈率

昨收
101.25
最低
99.01
总市值
550.29亿

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":["102.68","101.77","100.86","99.94","99.03"]},"cyrate":{"o":["1.41%","0.51%","-0.39%","-1.29%","-2.19%"]},"p":[{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.22","rise":"-1.02%","volumn":"190.00","time":"09:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.40","rise":"0.15%","volumn":"1601.00","time":"09:31"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"102.03","rise":"0.77%","volumn":"2743.00","time":"09:32"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"102.68","rise":"1.41%","volumn":"3806.00","time":"09:33"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.88","rise":"0.62%","volumn":"4734.00","time":"09:34"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.68","rise":"0.42%","volumn":"5256.00","time":"09:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.43","rise":"0.18%","volumn":"6312.00","time":"09:36"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.18","rise":"-0.07%","volumn":"6685.00","time":"09:37"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.24","rise":"-0.01%","volumn":"6917.00","time":"09:38"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.89","rise":"-0.36%","volumn":"7587.00","time":"09:39"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.19","rise":"-0.06%","volumn":"7916.00","time":"09:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.60","rise":"0.35%","volumn":"8331.00","time":"09:41"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.54","rise":"0.29%","volumn":"8812.00","time":"09:42"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.74","rise":"0.48%","volumn":"9248.00","time":"09:43"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.62","rise":"0.37%","volumn":"9542.00","time":"09:44"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.19","rise":"-0.06%","volumn":"9828.00","time":"09:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.58","rise":"-0.66%","volumn":"1.02\u4e07","time":"09:46"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.40","rise":"-0.84%","volumn":"1.06\u4e07","time":"09:47"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.19","rise":"-1.05%","volumn":"1.11\u4e07","time":"09:48"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.07","rise":"-1.17%","volumn":"1.15\u4e07","time":"09:49"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.90","rise":"-1.33%","volumn":"1.23\u4e07","time":"09:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.90","rise":"-1.33%","volumn":"1.27\u4e07","time":"09:51"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.18","rise":"-1.06%","volumn":"1.31\u4e07","time":"09:52"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.15","rise":"-1.09%","volumn":"1.32\u4e07","time":"09:53"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.61","rise":"-0.63%","volumn":"1.33\u4e07","time":"09:54"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.59","rise":"-0.65%","volumn":"1.36\u4e07","time":"09:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.79","rise":"-0.45%","volumn":"1.37\u4e07","time":"09:56"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.66","rise":"-0.58%","volumn":"1.38\u4e07","time":"09:57"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.90","rise":"-0.35%","volumn":"1.40\u4e07","time":"09:58"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.45","rise":"0.20%","volumn":"1.44\u4e07","time":"09:59"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.46","rise":"0.21%","volumn":"1.46\u4e07","time":"10:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.41","rise":"0.16%","volumn":"1.50\u4e07","time":"10:01"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.94","rise":"0.68%","volumn":"1.62\u4e07","time":"10:02"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.78","rise":"0.52%","volumn":"1.66\u4e07","time":"10:03"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.59","rise":"0.34%","volumn":"1.68\u4e07","time":"10:04"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.80","rise":"0.54%","volumn":"1.71\u4e07","time":"10:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.86","rise":"0.60%","volumn":"1.74\u4e07","time":"10:06"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.99","rise":"0.73%","volumn":"1.77\u4e07","time":"10:07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"102.07","rise":"0.81%","volumn":"1.82\u4e07","time":"10:08"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.90","rise":"0.64%","volumn":"1.84\u4e07","time":"10:09"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.81","rise":"0.55%","volumn":"1.87\u4e07","time":"10:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.52","rise":"0.27%","volumn":"1.90\u4e07","time":"10:11"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.64","rise":"0.39%","volumn":"1.94\u4e07","time":"10:12"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.18","rise":"-0.07%","volumn":"1.96\u4e07","time":"10:13"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.38","rise":"0.13%","volumn":"1.97\u4e07","time":"10:14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.30","rise":"0.05%","volumn":"1.98\u4e07","time":"10:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.11","rise":"-0.14%","volumn":"2.01\u4e07","time":"10:16"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.00","rise":"-0.25%","volumn":"2.03\u4e07","time":"10:17"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.95","rise":"-0.30%","volumn":"2.04\u4e07","time":"10:18"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.12","rise":"-0.13%","volumn":"2.06\u4e07","time":"10:19"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.16","rise":"-0.09%","volumn":"2.09\u4e07","time":"10:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.19","rise":"-0.06%","volumn":"2.10\u4e07","time":"10:21"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.90","rise":"-0.35%","volumn":"2.13\u4e07","time":"10:22"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.23","rise":"-0.02%","volumn":"2.14\u4e07","time":"10:23"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.16","rise":"-0.09%","volumn":"2.17\u4e07","time":"10:24"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.28","rise":"0.03%","volumn":"2.19\u4e07","time":"10:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.25","rise":"0.00%","volumn":"2.20\u4e07","time":"10:26"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.40","rise":"0.15%","volumn":"2.22\u4e07","time":"10:27"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.51","rise":"0.26%","volumn":"2.25\u4e07","time":"10:28"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.89","rise":"0.63%","volumn":"2.28\u4e07","time":"10:29"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.62","rise":"0.37%","volumn":"2.30\u4e07","time":"10:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.41","rise":"0.16%","volumn":"2.31\u4e07","time":"10:31"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.94","rise":"-0.31%","volumn":"2.34\u4e07","time":"10:32"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.93","rise":"-0.32%","volumn":"2.37\u4e07","time":"10:33"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.87","rise":"-0.38%","volumn":"2.38\u4e07","time":"10:34"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.67","rise":"-0.57%","volumn":"2.41\u4e07","time":"10:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.46","rise":"-0.78%","volumn":"2.42\u4e07","time":"10:36"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.53","rise":"-0.71%","volumn":"2.44\u4e07","time":"10:37"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.31","rise":"-0.93%","volumn":"2.46\u4e07","time":"10:38"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.35","rise":"-0.89%","volumn":"2.48\u4e07","time":"10:39"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.47","rise":"-0.77%","volumn":"2.50\u4e07","time":"10:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.54","rise":"-0.70%","volumn":"2.53\u4e07","time":"10:41"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.61","rise":"-0.63%","volumn":"2.57\u4e07","time":"10:42"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.64","rise":"-0.60%","volumn":"2.58\u4e07","time":"10:43"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.68","rise":"-0.56%","volumn":"2.59\u4e07","time":"10:44"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.54","rise":"-0.70%","volumn":"2.62\u4e07","time":"10:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.39","rise":"-0.85%","volumn":"2.65\u4e07","time":"10:46"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.65","rise":"-0.59%","volumn":"2.66\u4e07","time":"10:47"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.70","rise":"-0.54%","volumn":"2.68\u4e07","time":"10:48"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.74","rise":"-0.50%","volumn":"2.69\u4e07","time":"10:49"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.66","rise":"-0.58%","volumn":"2.73\u4e07","time":"10:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.06","rise":"-0.19%","volumn":"2.76\u4e07","time":"10:51"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.81","rise":"-0.43%","volumn":"2.79\u4e07","time":"10:52"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.59","rise":"-0.65%","volumn":"2.80\u4e07","time":"10:53"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.66","rise":"-0.58%","volumn":"2.83\u4e07","time":"10:54"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.62","rise":"-0.62%","volumn":"2.85\u4e07","time":"10:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.52","rise":"-0.72%","volumn":"2.86\u4e07","time":"10:56"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.65","rise":"-0.59%","volumn":"2.87\u4e07","time":"10:57"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.55","rise":"-0.69%","volumn":"2.88\u4e07","time":"10:58"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.69","rise":"-0.55%","volumn":"2.91\u4e07","time":"10:59"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.72","rise":"-0.52%","volumn":"2.92\u4e07","time":"11:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.50","rise":"-0.74%","volumn":"2.94\u4e07","time":"11:01"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.54","rise":"-0.70%","volumn":"2.96\u4e07","time":"11:02"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.36","rise":"-0.88%","volumn":"2.98\u4e07","time":"11:03"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.25","rise":"-0.99%","volumn":"3.00\u4e07","time":"11:04"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.19","rise":"-1.05%","volumn":"3.02\u4e07","time":"11:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.37","rise":"-0.87%","volumn":"3.04\u4e07","time":"11:06"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.30","rise":"-0.94%","volumn":"3.05\u4e07","time":"11:07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.35","rise":"-0.89%","volumn":"3.07\u4e07","time":"11:08"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.29","rise":"-0.95%","volumn":"3.07\u4e07","time":"11:09"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.23","rise":"-1.01%","volumn":"3.10\u4e07","time":"11:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.11","rise":"-1.13%","volumn":"3.11\u4e07","time":"11:11"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.12","rise":"-1.12%","volumn":"3.13\u4e07","time":"11:12"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.14","rise":"-1.10%","volumn":"3.14\u4e07","time":"11:13"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.18","rise":"-1.06%","volumn":"3.15\u4e07","time":"11:14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.21","rise":"-1.03%","volumn":"3.15\u4e07","time":"11:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.28","rise":"-0.96%","volumn":"3.17\u4e07","time":"11:16"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.52","rise":"-0.72%","volumn":"3.18\u4e07","time":"11:17"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.48","rise":"-0.76%","volumn":"3.18\u4e07","time":"11:18"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.46","rise":"-0.78%","volumn":"3.18\u4e07","time":"11:19"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.45","rise":"-0.79%","volumn":"3.18\u4e07","time":"11:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.22","rise":"-1.02%","volumn":"3.19\u4e07","time":"11:21"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.54","rise":"-0.70%","volumn":"3.21\u4e07","time":"11:22"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.67","rise":"-0.57%","volumn":"3.21\u4e07","time":"11:23"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.70","rise":"-0.54%","volumn":"3.21\u4e07","time":"11:24"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.57","rise":"-0.67%","volumn":"3.22\u4e07","time":"11:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.59","rise":"-0.65%","volumn":"3.22\u4e07","time":"11:26"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.50","rise":"-0.74%","volumn":"3.23\u4e07","time":"11:27"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.59","rise":"-0.65%","volumn":"3.24\u4e07","time":"11:28"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.85","rise":"-0.40%","volumn":"3.25\u4e07","time":"11:29"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.76","rise":"-0.48%","volumn":"3.25\u4e07","time":"11:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.50","rise":"-0.74%","volumn":"3.26\u4e07","time":"13:01"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.49","rise":"-0.75%","volumn":"3.27\u4e07","time":"13:02"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.47","rise":"-0.77%","volumn":"3.28\u4e07","time":"13:03"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.52","rise":"-0.72%","volumn":"3.29\u4e07","time":"13:04"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.67","rise":"-0.57%","volumn":"3.29\u4e07","time":"13:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.71","rise":"-0.53%","volumn":"3.30\u4e07","time":"13:06"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.83","rise":"-0.41%","volumn":"3.31\u4e07","time":"13:07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.61","rise":"-0.63%","volumn":"3.32\u4e07","time":"13:08"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.58","rise":"-0.66%","volumn":"3.34\u4e07","time":"13:09"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.72","rise":"-0.52%","volumn":"3.35\u4e07","time":"13:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.77","rise":"-0.47%","volumn":"3.35\u4e07","time":"13:11"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.74","rise":"-0.50%","volumn":"3.35\u4e07","time":"13:12"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.69","rise":"-0.55%","volumn":"3.36\u4e07","time":"13:13"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.67","rise":"-0.57%","volumn":"3.36\u4e07","time":"13:14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.76","rise":"-0.48%","volumn":"3.37\u4e07","time":"13:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.82","rise":"-0.42%","volumn":"3.38\u4e07","time":"13:16"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.89","rise":"-0.36%","volumn":"3.40\u4e07","time":"13:17"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.87","rise":"-0.38%","volumn":"3.47\u4e07","time":"13:18"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.10","rise":"-0.15%","volumn":"3.49\u4e07","time":"13:19"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.94","rise":"-0.31%","volumn":"3.51\u4e07","time":"13:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.08","rise":"-0.17%","volumn":"3.55\u4e07","time":"13:21"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.00","rise":"-0.25%","volumn":"3.56\u4e07","time":"13:22"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"101.06","rise":"-0.19%","volumn":"3.56\u4e07","time":"13:23"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.97","rise":"-0.28%","volumn":"3.57\u4e07","time":"13:24"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.88","rise":"-0.37%","volumn":"3.58\u4e07","time":"13:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.77","rise":"-0.47%","volumn":"3.58\u4e07","time":"13:26"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.77","rise":"-0.47%","volumn":"3.60\u4e07","time":"13:27"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.66","rise":"-0.58%","volumn":"3.61\u4e07","time":"13:28"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.52","rise":"-0.72%","volumn":"3.62\u4e07","time":"13:29"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.42","rise":"-0.82%","volumn":"3.64\u4e07","time":"13:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.61","rise":"-0.63%","volumn":"3.67\u4e07","time":"13:31"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.44","rise":"-0.80%","volumn":"3.69\u4e07","time":"13:32"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.40","rise":"-0.84%","volumn":"3.70\u4e07","time":"13:33"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.32","rise":"-0.92%","volumn":"3.73\u4e07","time":"13:34"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.35","rise":"-0.89%","volumn":"3.77\u4e07","time":"13:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.40","rise":"-0.84%","volumn":"3.78\u4e07","time":"13:36"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.45","rise":"-0.79%","volumn":"3.80\u4e07","time":"13:37"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.41","rise":"-0.83%","volumn":"3.82\u4e07","time":"13:38"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.37","rise":"-0.87%","volumn":"3.83\u4e07","time":"13:39"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.36","rise":"-0.88%","volumn":"3.84\u4e07","time":"13:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.30","rise":"-0.94%","volumn":"3.87\u4e07","time":"13:41"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.10","rise":"-1.14%","volumn":"3.91\u4e07","time":"13:42"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.00","rise":"-1.23%","volumn":"3.98\u4e07","time":"13:43"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.94","rise":"-1.29%","volumn":"4.04\u4e07","time":"13:44"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.00","rise":"-1.23%","volumn":"4.06\u4e07","time":"13:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.93","rise":"-1.30%","volumn":"4.11\u4e07","time":"13:46"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.97","rise":"-1.26%","volumn":"4.12\u4e07","time":"13:47"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.96","rise":"-1.27%","volumn":"4.14\u4e07","time":"13:48"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.93","rise":"-1.30%","volumn":"4.18\u4e07","time":"13:49"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.99","rise":"-1.24%","volumn":"4.20\u4e07","time":"13:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.05","rise":"-1.19%","volumn":"4.22\u4e07","time":"13:51"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.05","rise":"-1.19%","volumn":"4.23\u4e07","time":"13:52"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.01","rise":"-1.22%","volumn":"4.25\u4e07","time":"13:53"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.93","rise":"-1.30%","volumn":"4.30\u4e07","time":"13:54"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.02","rise":"-1.21%","volumn":"4.32\u4e07","time":"13:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"100.02","rise":"-1.21%","volumn":"4.33\u4e07","time":"13:56"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.91","rise":"-1.32%","volumn":"4.34\u4e07","time":"13:57"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.90","rise":"-1.33%","volumn":"4.37\u4e07","time":"13:58"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.88","rise":"-1.35%","volumn":"4.39\u4e07","time":"13:59"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.88","rise":"-1.35%","volumn":"4.41\u4e07","time":"14:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.75","rise":"-1.48%","volumn":"4.47\u4e07","time":"14:01"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.71","rise":"-1.52%","volumn":"4.50\u4e07","time":"14:02"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.71","rise":"-1.52%","volumn":"4.52\u4e07","time":"14:03"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.74","rise":"-1.49%","volumn":"4.53\u4e07","time":"14:04"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.89","rise":"-1.34%","volumn":"4.56\u4e07","time":"14:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.79","rise":"-1.44%","volumn":"4.59\u4e07","time":"14:06"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.74","rise":"-1.49%","volumn":"4.62\u4e07","time":"14:07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.73","rise":"-1.50%","volumn":"4.63\u4e07","time":"14:08"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.70","rise":"-1.53%","volumn":"4.65\u4e07","time":"14:09"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.59","rise":"-1.64%","volumn":"4.69\u4e07","time":"14:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.46","rise":"-1.77%","volumn":"4.73\u4e07","time":"14:11"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.62","rise":"-1.61%","volumn":"4.75\u4e07","time":"14:12"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.60","rise":"-1.63%","volumn":"4.77\u4e07","time":"14:13"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.60","rise":"-1.63%","volumn":"4.79\u4e07","time":"14:14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.54","rise":"-1.69%","volumn":"4.82\u4e07","time":"14:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.53","rise":"-1.70%","volumn":"4.83\u4e07","time":"14:16"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.65","rise":"-1.58%","volumn":"4.85\u4e07","time":"14:17"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.64","rise":"-1.59%","volumn":"4.86\u4e07","time":"14:18"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.61","rise":"-1.62%","volumn":"4.88\u4e07","time":"14:19"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.53","rise":"-1.70%","volumn":"4.90\u4e07","time":"14:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.50","rise":"-1.73%","volumn":"4.93\u4e07","time":"14:21"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.44","rise":"-1.79%","volumn":"4.98\u4e07","time":"14:22"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.40","rise":"-1.83%","volumn":"5.01\u4e07","time":"14:23"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.41","rise":"-1.82%","volumn":"5.04\u4e07","time":"14:24"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.41","rise":"-1.82%","volumn":"5.05\u4e07","time":"14:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.41","rise":"-1.82%","volumn":"5.07\u4e07","time":"14:26"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.36","rise":"-1.87%","volumn":"5.09\u4e07","time":"14:27"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.36","rise":"-1.87%","volumn":"5.10\u4e07","time":"14:28"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.36","rise":"-1.87%","volumn":"5.12\u4e07","time":"14:29"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.39","rise":"-1.84%","volumn":"5.13\u4e07","time":"14:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.41","rise":"-1.82%","volumn":"5.15\u4e07","time":"14:31"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.54","rise":"-1.69%","volumn":"5.18\u4e07","time":"14:32"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.52","rise":"-1.71%","volumn":"5.19\u4e07","time":"14:33"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.40","rise":"-1.83%","volumn":"5.23\u4e07","time":"14:34"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.37","rise":"-1.86%","volumn":"5.26\u4e07","time":"14:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.30","rise":"-1.93%","volumn":"5.31\u4e07","time":"14:36"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.30","rise":"-1.93%","volumn":"5.34\u4e07","time":"14:37"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.31","rise":"-1.92%","volumn":"5.37\u4e07","time":"14:38"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.30","rise":"-1.93%","volumn":"5.40\u4e07","time":"14:39"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.41","rise":"-1.82%","volumn":"5.41\u4e07","time":"14:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.35","rise":"-1.88%","volumn":"5.44\u4e07","time":"14:41"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.36","rise":"-1.87%","volumn":"5.45\u4e07","time":"14:42"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.38","rise":"-1.85%","volumn":"5.46\u4e07","time":"14:43"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.39","rise":"-1.84%","volumn":"5.48\u4e07","time":"14:44"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.27","rise":"-1.96%","volumn":"5.53\u4e07","time":"14:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.25","rise":"-1.98%","volumn":"5.57\u4e07","time":"14:46"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.25","rise":"-1.98%","volumn":"5.60\u4e07","time":"14:47"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.20","rise":"-2.02%","volumn":"5.64\u4e07","time":"14:48"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.17","rise":"-2.05%","volumn":"5.69\u4e07","time":"14:49"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.18","rise":"-2.04%","volumn":"5.71\u4e07","time":"14:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.16","rise":"-2.06%","volumn":"5.73\u4e07","time":"14:51"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.16","rise":"-2.06%","volumn":"5.77\u4e07","time":"14:52"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.16","rise":"-2.06%","volumn":"5.81\u4e07","time":"14:53"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.17","rise":"-2.05%","volumn":"5.84\u4e07","time":"14:54"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.12","rise":"-2.10%","volumn":"5.89\u4e07","time":"14:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.03","rise":"-2.19%","volumn":"5.95\u4e07","time":"14:56"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.12","rise":"-2.10%","volumn":"5.98\u4e07","time":"14:57"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.12","rise":"-2.10%","volumn":"5.98\u4e07","time":"14:58"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.12","rise":"-2.10%","volumn":"5.98\u4e07","time":"14:59"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"99.15","rise":"-2.07%","volumn":"6.01\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/07","06\/11","06\/12","06\/13","06\/14"]},"cy":{"o":["105.62","103.58","101.53","99.48","97.44"]},"cyrate":{"o":["5.57%","3.52%","1.48%","-0.56%","-2.61%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"100.05","rise":"0","volumn":"3567.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"100.72","rise":"0.67%","volumn":"3922.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"100.00","rise":"-0.05%","volumn":"1950.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.53","rise":"-0.52%","volumn":"3727.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"100.10","rise":"0.05%","volumn":"1350.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.96","rise":"-0.09%","volumn":"741.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.30","rise":"-0.75%","volumn":"1474.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.01","rise":"-1.04%","volumn":"1599.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.50","rise":"-0.55%","volumn":"1589.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.32","rise":"-0.73%","volumn":"607.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.55","rise":"-0.50%","volumn":"609.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.28","rise":"-0.77%","volumn":"758.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.00","rise":"-1.05%","volumn":"1723.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.93","rise":"-1.12%","volumn":"719.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.99","rise":"-1.06%","volumn":"1431.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.65","rise":"-1.40%","volumn":"344.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.88","rise":"-1.17%","volumn":"756.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.62","rise":"-1.43%","volumn":"476.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.69","rise":"-1.36%","volumn":"253.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.70","rise":"-1.35%","volumn":"404.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.46","rise":"-1.59%","volumn":"713.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.27","rise":"-1.78%","volumn":"404.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.32","rise":"-1.73%","volumn":"593.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.71","rise":"-1.34%","volumn":"400.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.48","rise":"-1.57%","volumn":"734.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.93","rise":"-1.12%","volumn":"660.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.85","rise":"-1.20%","volumn":"294.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.91","rise":"-1.14%","volumn":"271.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.10","rise":"-0.95%","volumn":"540.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.22","rise":"-0.83%","volumn":"255.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.10","rise":"-0.95%","volumn":"308.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.15","rise":"-0.90%","volumn":"273.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.32","rise":"-0.73%","volumn":"463.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.01","rise":"-1.04%","volumn":"547.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"98.80","rise":"-1.25%","volumn":"778.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.11","rise":"-0.94%","volumn":"339.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.39","rise":"-0.66%","volumn":"633.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.50","rise":"-0.55%","volumn":"491.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.66","rise":"-0.39%","volumn":"744.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.55","rise":"-0.50%","volumn":"379.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.38","rise":"-0.67%","volumn":"510.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.57","rise":"-0.48%","volumn":"180.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.62","rise":"-0.43%","volumn":"531.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.60","rise":"-0.45%","volumn":"358.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.50","rise":"-0.55%","volumn":"769.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.31","rise":"-0.74%","volumn":"978.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.31","rise":"-0.74%","volumn":"583.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.39","rise":"-0.66%","volumn":"1144.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.44","rise":"-2.61%","volumn":"3540.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.90","rise":"-2.15%","volumn":"2042.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.93","rise":"-2.12%","volumn":"1652.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.10","rise":"-1.95%","volumn":"682.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.71","rise":"-2.34%","volumn":"1025.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.54","rise":"-2.51%","volumn":"1939.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.91","rise":"-2.14%","volumn":"1427.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.82","rise":"-2.23%","volumn":"661.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.19","rise":"-1.86%","volumn":"955.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"97.99","rise":"-2.06%","volumn":"941.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.00","rise":"-2.05%","volumn":"566.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.00","rise":"-2.05%","volumn":"326.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.11","rise":"-1.94%","volumn":"604.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.27","rise":"-1.78%","volumn":"551.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.10","rise":"-1.95%","volumn":"321.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.00","rise":"-2.05%","volumn":"500.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.10","rise":"-1.95%","volumn":"471.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.27","rise":"-1.78%","volumn":"1857.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.33","rise":"-1.72%","volumn":"1797.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.12","rise":"-0.93%","volumn":"2421.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.62","rise":"-0.43%","volumn":"1341.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"100.16","rise":"0.11%","volumn":"1408.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.81","rise":"-0.24%","volumn":"870.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.60","rise":"-0.45%","volumn":"744.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.59","rise":"-0.46%","volumn":"762.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.39","rise":"-0.66%","volumn":"847.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.37","rise":"-0.68%","volumn":"580.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.46","rise":"-0.59%","volumn":"184.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.67","rise":"-0.38%","volumn":"239.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"100.03","rise":"-0.02%","volumn":"870.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.47","rise":"-0.58%","volumn":"665.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.59","rise":"-0.46%","volumn":"496.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.64","rise":"-0.41%","volumn":"240.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.61","rise":"-0.44%","volumn":"430.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.55","rise":"-0.50%","volumn":"297.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.30","rise":"-0.75%","volumn":"511.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.90","rise":"-1.15%","volumn":"1560.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.70","rise":"-1.35%","volumn":"1192.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.75","rise":"-1.30%","volumn":"1156.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.69","rise":"-1.36%","volumn":"1262.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.84","rise":"-1.21%","volumn":"986.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"98.95","rise":"-1.10%","volumn":"1281.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.00","rise":"-1.05%","volumn":"577.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.08","rise":"-0.97%","volumn":"758.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.16","rise":"-0.89%","volumn":"1038.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.08","rise":"-0.97%","volumn":"691.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.00","rise":"-1.05%","volumn":"1012.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.01","rise":"-1.04%","volumn":"693.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.76","rise":"2.71%","volumn":"1.17\u4e07","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.45","rise":"2.40%","volumn":"3460.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.99","rise":"2.94%","volumn":"2279.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.46","rise":"2.41%","volumn":"2423.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.31","rise":"2.26%","volumn":"1784.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.00","rise":"2.95%","volumn":"3201.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.00","rise":"2.95%","volumn":"1855.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.11","rise":"3.06%","volumn":"2024.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.99","rise":"2.94%","volumn":"1466.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.00","rise":"2.95%","volumn":"818.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.08","rise":"3.03%","volumn":"1185.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.50","rise":"2.45%","volumn":"1007.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.38","rise":"2.33%","volumn":"1545.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.46","rise":"2.41%","volumn":"1269.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.33","rise":"2.28%","volumn":"1021.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.59","rise":"1.54%","volumn":"1383.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.80","rise":"1.75%","volumn":"1231.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.26","rise":"2.21%","volumn":"1254.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.88","rise":"1.83%","volumn":"761.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.93","rise":"1.88%","volumn":"564.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.82","rise":"1.77%","volumn":"524.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.46","rise":"1.41%","volumn":"1105.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"101.40","rise":"1.35%","volumn":"775.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.12","rise":"2.07%","volumn":"1531.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.20","rise":"3.15%","volumn":"3582.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.30","rise":"3.25%","volumn":"1993.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.89","rise":"2.84%","volumn":"858.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.65","rise":"2.60%","volumn":"746.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.31","rise":"2.26%","volumn":"1325.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.70","rise":"2.65%","volumn":"648.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.75","rise":"2.70%","volumn":"668.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.81","rise":"2.76%","volumn":"1347.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.95","rise":"2.90%","volumn":"656.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.86","rise":"2.81%","volumn":"1365.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"102.82","rise":"2.77%","volumn":"1227.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.30","rise":"3.25%","volumn":"1766.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"103.80","rise":"3.75%","volumn":"3245.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"104.08","rise":"4.03%","volumn":"5875.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"104.08","rise":"4.03%","volumn":"1670.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.00","rise":"4.95%","volumn":"4432.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"104.35","rise":"4.30%","volumn":"1857.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"104.49","rise":"4.44%","volumn":"1391.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.20","rise":"5.15%","volumn":"1902.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.55","rise":"5.50%","volumn":"3080.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.62","rise":"5.57%","volumn":"2844.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.43","rise":"5.38%","volumn":"2418.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.55","rise":"5.50%","volumn":"2549.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.61","rise":"5.56%","volumn":"2620.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.82","rise":"2.77%","volumn":"8991.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.81","rise":"2.76%","volumn":"2989.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"101.50","rise":"1.45%","volumn":"7872.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.27","rise":"2.22%","volumn":"4422.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"101.62","rise":"1.57%","volumn":"2282.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.13","rise":"2.08%","volumn":"1281.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.23","rise":"2.18%","volumn":"2312.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.00","rise":"2.95%","volumn":"1616.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.14","rise":"3.09%","volumn":"2432.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.85","rise":"3.80%","volumn":"2275.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.26","rise":"3.21%","volumn":"2031.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.10","rise":"3.05%","volumn":"1572.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.08","rise":"3.03%","volumn":"694.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.41","rise":"3.36%","volumn":"447.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.00","rise":"2.95%","volumn":"454.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.72","rise":"2.67%","volumn":"444.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.50","rise":"2.45%","volumn":"684.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.45","rise":"2.40%","volumn":"371.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.43","rise":"2.38%","volumn":"801.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.52","rise":"2.47%","volumn":"309.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.75","rise":"2.70%","volumn":"871.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.77","rise":"2.72%","volumn":"672.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.86","rise":"2.81%","volumn":"245.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.59","rise":"2.54%","volumn":"362.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"103.11","rise":"3.06%","volumn":"967.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.93","rise":"2.88%","volumn":"1126.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.97","rise":"2.92%","volumn":"284.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.82","rise":"2.77%","volumn":"374.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.90","rise":"2.85%","volumn":"238.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.78","rise":"2.73%","volumn":"374.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.89","rise":"2.84%","volumn":"372.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.60","rise":"2.55%","volumn":"453.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.46","rise":"2.41%","volumn":"581.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.65","rise":"2.60%","volumn":"470.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.74","rise":"2.69%","volumn":"278.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.80","rise":"2.75%","volumn":"401.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.99","rise":"2.94%","volumn":"467.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.85","rise":"2.80%","volumn":"907.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.60","rise":"2.55%","volumn":"609.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.70","rise":"2.65%","volumn":"465.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.76","rise":"2.71%","volumn":"300.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.41","rise":"2.36%","volumn":"805.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.34","rise":"2.29%","volumn":"570.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.41","rise":"2.36%","volumn":"358.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.49","rise":"2.44%","volumn":"659.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.48","rise":"2.43%","volumn":"974.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.55","rise":"2.50%","volumn":"1212.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.50","rise":"2.45%","volumn":"1199.00","time":"15:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.89","rise":"-0.16%","volumn":"6672.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.54","rise":"0.49%","volumn":"2462.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.92","rise":"-0.13%","volumn":"1831.00","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.65","rise":"-0.40%","volumn":"1557.00","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.80","rise":"-0.25%","volumn":"1161.00","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.13","rise":"-0.92%","volumn":"3006.00","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.20","rise":"-0.85%","volumn":"2339.00","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.66","rise":"-0.39%","volumn":"1381.00","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.68","rise":"-0.37%","volumn":"852.00","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.50","rise":"-0.55%","volumn":"835.00","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.90","rise":"-0.15%","volumn":"830.00","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.40","rise":"0.35%","volumn":"1200.00","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.64","rise":"0.59%","volumn":"1515.00","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.40","rise":"0.35%","volumn":"468.00","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.03","rise":"-0.02%","volumn":"335.00","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.98","rise":"-0.07%","volumn":"429.00","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.11","rise":"0.06%","volumn":"265.00","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.98","rise":"-0.07%","volumn":"253.00","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.93","rise":"-0.12%","volumn":"324.00","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.03","rise":"-0.02%","volumn":"432.00","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.07","rise":"0.02%","volumn":"256.00","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.23","rise":"0.18%","volumn":"368.00","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.91","rise":"-0.14%","volumn":"409.00","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.97","rise":"-0.08%","volumn":"450.00","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.71","rise":"-0.34%","volumn":"565.00","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.75","rise":"-0.30%","volumn":"318.00","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.61","rise":"-0.44%","volumn":"581.00","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.66","rise":"-0.39%","volumn":"508.00","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.86","rise":"-0.19%","volumn":"582.00","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.89","rise":"-0.16%","volumn":"525.00","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"99.96","rise":"-0.09%","volumn":"418.00","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.19","rise":"0.14%","volumn":"398.00","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.58","rise":"0.53%","volumn":"602.00","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.92","rise":"0.87%","volumn":"1680.00","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.77","rise":"0.72%","volumn":"649.00","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.80","rise":"0.75%","volumn":"591.00","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.76","rise":"0.71%","volumn":"645.00","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.80","rise":"0.75%","volumn":"361.00","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.57","rise":"0.52%","volumn":"260.00","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.53","rise":"0.48%","volumn":"705.00","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.56","rise":"0.51%","volumn":"346.00","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.40","rise":"0.35%","volumn":"795.00","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"100.68","rise":"0.63%","volumn":"377.00","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.12","rise":"1.07%","volumn":"917.00","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.10","rise":"1.05%","volumn":"726.00","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.12","rise":"1.07%","volumn":"855.00","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.19","rise":"1.14%","volumn":"740.00","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.25","rise":"1.20%","volumn":"1796.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["108.04","105.47","102.90","100.32","97.75"]},"cyrate":{"o":["0.40%","-1.99%","-4.38%","-6.77%","-9.16%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.61","rise":"0","volumn":"3.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.04","rise":"0.40%","volumn":"3.55\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"102.90","rise":"-4.38%","volumn":"8.86\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.03","rise":"-3.33%","volumn":"3.55\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.54","rise":"-4.71%","volumn":"2.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"99.58","rise":"-7.46%","volumn":"3.99\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"99.00","rise":"-8.00%","volumn":"4.79\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.30","rise":"-7.72%","volumn":"3.42\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.50","rise":"-8.47%","volumn":"5.34\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"97.75","rise":"-9.16%","volumn":"2.45\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"100.43","rise":"-6.67%","volumn":"5.45\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"102.39","rise":"-4.85%","volumn":"5.38\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"102.79","rise":"-4.48%","volumn":"4.46\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"103.21","rise":"-4.09%","volumn":"6.95\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"102.00","rise":"-5.21%","volumn":"4.48\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.39","rise":"-7.64%","volumn":"4.29\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.01","rise":"-7.99%","volumn":"4.70\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.61","rise":"-1.86%","volumn":"9.62\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.50","rise":"-4.75%","volumn":"6.09\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.25","rise":"-5.91%","volumn":"4.56\u4e07","time":"06\/14"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/16","2024\/06\/14"]},"cy":{"o":["171.66","148.67","125.68","102.69","79.70"]},"cyrate":{"o":["19.82%","3.77%","-12.28%","-28.32%","-44.37%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"143.27","rise":"0","volumn":"6.81\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"151.25","rise":"5.57%","volumn":"11.95\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"158.85","rise":"10.87%","volumn":"9.62\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"158.04","rise":"10.31%","volumn":"9.54\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"148.90","rise":"3.93%","volumn":"12.32\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"149.15","rise":"4.10%","volumn":"7.27\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"146.06","rise":"1.95%","volumn":"9.59\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"151.66","rise":"5.86%","volumn":"8.93\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"154.97","rise":"8.17%","volumn":"5.01\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"155.98","rise":"8.87%","volumn":"8.62\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"171.66","rise":"19.82%","volumn":"10.79\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"159.12","rise":"11.06%","volumn":"14.48\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"164.61","rise":"14.89%","volumn":"16.43\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"159.02","rise":"10.99%","volumn":"9.45\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"162.98","rise":"13.76%","volumn":"7.51\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"171.57","rise":"19.75%","volumn":"9.98\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"161.86","rise":"12.98%","volumn":"8.83\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"164.53","rise":"14.84%","volumn":"6.15\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"159.16","rise":"11.09%","volumn":"10.16\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"152.16","rise":"6.21%","volumn":"10.92\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"156.80","rise":"9.44%","volumn":"10.00\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"157.05","rise":"9.62%","volumn":"5.68\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"150.26","rise":"4.88%","volumn":"6.77\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"149.40","rise":"4.28%","volumn":"3.99\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"150.66","rise":"5.16%","volumn":"3.76\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"151.32","rise":"5.62%","volumn":"7.30\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.16","rise":"4.11%","volumn":"3.50\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"155.76","rise":"8.72%","volumn":"11.72\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"156.97","rise":"9.56%","volumn":"6.79\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"154.71","rise":"7.98%","volumn":"5.68\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"154.86","rise":"8.09%","volumn":"3.29\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"154.82","rise":"8.06%","volumn":"3.04\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"152.91","rise":"6.73%","volumn":"2.93\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"159.22","rise":"11.13%","volumn":"5.62\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"162.10","rise":"13.14%","volumn":"5.29\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"156.57","rise":"9.28%","volumn":"4.05\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"152.69","rise":"6.57%","volumn":"3.37\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"151.75","rise":"5.92%","volumn":"2.76\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"150.06","rise":"4.74%","volumn":"2.76\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"147.81","rise":"3.17%","volumn":"3.88\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"148.36","rise":"3.55%","volumn":"2.96\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"146.82","rise":"2.48%","volumn":"2.58\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"141.12","rise":"-1.50%","volumn":"11.04\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"138.73","rise":"-3.17%","volumn":"4.23\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"138.76","rise":"-3.15%","volumn":"3.63\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"144.62","rise":"0.94%","volumn":"5.34\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"139.67","rise":"-2.51%","volumn":"3.14\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"140.27","rise":"-2.09%","volumn":"2.73\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"137.86","rise":"-3.78%","volumn":"2.74\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"136.82","rise":"-4.50%","volumn":"5.19\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"143.94","rise":"0.47%","volumn":"6.36\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"144.64","rise":"0.96%","volumn":"4.22\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"144.67","rise":"0.98%","volumn":"3.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"142.14","rise":"-0.79%","volumn":"2.26\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"142.17","rise":"-0.77%","volumn":"3.09\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"140.62","rise":"-1.85%","volumn":"2.58\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"139.31","rise":"-2.76%","volumn":"1.59\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"136.16","rise":"-4.96%","volumn":"2.37\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"139.72","rise":"-2.48%","volumn":"3.18\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"145.09","rise":"1.27%","volumn":"4.33\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"149.66","rise":"4.46%","volumn":"6.35\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"141.41","rise":"-1.30%","volumn":"3.89\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.20","rise":"-4.24%","volumn":"2.73\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"133.58","rise":"-6.76%","volumn":"3.50\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.05","rise":"-2.95%","volumn":"4.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.08","rise":"-4.32%","volumn":"2.34\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"137.08","rise":"-4.32%","volumn":"1.77\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"135.83","rise":"-5.19%","volumn":"1.66\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"141.86","rise":"-0.98%","volumn":"2.76\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"142.56","rise":"-0.50%","volumn":"2.60\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"141.65","rise":"-1.13%","volumn":"1.57\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"139.66","rise":"-2.52%","volumn":"1.82\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"142.80","rise":"-0.33%","volumn":"2.89\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"146.06","rise":"1.95%","volumn":"3.21\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"131.37","rise":"-8.31%","volumn":"7.37\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"129.70","rise":"-9.47%","volumn":"6.93\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"127.75","rise":"-10.83%","volumn":"4.33\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.78","rise":"-12.21%","volumn":"3.01\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.61","rise":"-13.02%","volumn":"3.14\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"123.12","rise":"-14.06%","volumn":"2.70\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"122.21","rise":"-14.70%","volumn":"3.50\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"118.32","rise":"-17.41%","volumn":"4.33\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"115.85","rise":"-19.14%","volumn":"4.19\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"115.83","rise":"-19.15%","volumn":"3.82\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"118.50","rise":"-17.29%","volumn":"3.99\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.71","rise":"-15.05%","volumn":"7.01\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"122.95","rise":"-14.18%","volumn":"3.48\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.65","rise":"-13.69%","volumn":"3.59\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"127.17","rise":"-11.24%","volumn":"4.87\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"124.76","rise":"-12.92%","volumn":"3.60\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"126.11","rise":"-11.98%","volumn":"2.97\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"124.59","rise":"-13.04%","volumn":"2.41\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"124.16","rise":"-13.34%","volumn":"3.39\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"120.59","rise":"-15.83%","volumn":"7.34\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"120.47","rise":"-15.91%","volumn":"4.70\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"121.16","rise":"-15.43%","volumn":"3.61\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"119.15","rise":"-16.84%","volumn":"3.45\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"117.04","rise":"-18.31%","volumn":"2.78\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.14","rise":"-18.94%","volumn":"3.20\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"122.98","rise":"-14.16%","volumn":"7.44\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"135.36","rise":"-5.52%","volumn":"12.55\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"135.36","rise":"-5.52%","volumn":"9.97\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"137.36","rise":"-4.13%","volumn":"6.43\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"134.75","rise":"-5.95%","volumn":"6.00\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"132.16","rise":"-7.75%","volumn":"4.06\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"130.77","rise":"-8.72%","volumn":"2.91\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"136.56","rise":"-4.68%","volumn":"6.96\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"133.70","rise":"-6.68%","volumn":"3.34\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"130.64","rise":"-8.82%","volumn":"7.66\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"130.36","rise":"-9.01%","volumn":"4.29\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"132.26","rise":"-7.68%","volumn":"4.36\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"128.99","rise":"-9.97%","volumn":"3.52\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"128.00","rise":"-10.66%","volumn":"3.80\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"126.16","rise":"-11.94%","volumn":"2.76\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"124.05","rise":"-13.42%","volumn":"2.69\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"123.04","rise":"-14.12%","volumn":"2.66\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"121.86","rise":"-14.94%","volumn":"2.50\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"122.88","rise":"-14.23%","volumn":"3.43\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"132.14","rise":"-7.77%","volumn":"7.43\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"131.12","rise":"-8.48%","volumn":"3.50\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"129.90","rise":"-9.33%","volumn":"2.18\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"129.47","rise":"-9.63%","volumn":"2.00\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"128.12","rise":"-10.57%","volumn":"1.55\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"126.83","rise":"-11.47%","volumn":"2.21\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"124.75","rise":"-12.93%","volumn":"2.30\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"122.05","rise":"-14.81%","volumn":"1.80\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"122.54","rise":"-14.47%","volumn":"2.18\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"120.94","rise":"-15.59%","volumn":"2.44\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"126.00","rise":"-12.05%","volumn":"3.10\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"122.45","rise":"-14.53%","volumn":"2.69\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"123.01","rise":"-14.14%","volumn":"2.94\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"126.27","rise":"-11.87%","volumn":"3.64\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"128.67","rise":"-10.19%","volumn":"3.58\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"122.36","rise":"-14.59%","volumn":"3.00\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.40","rise":"-18.06%","volumn":"5.33\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"114.26","rise":"-20.25%","volumn":"4.63\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"113.35","rise":"-20.88%","volumn":"3.33\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"111.02","rise":"-22.51%","volumn":"2.93\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"112.90","rise":"-21.20%","volumn":"3.69\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.64","rise":"-19.29%","volumn":"3.91\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"115.76","rise":"-19.20%","volumn":"3.04\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"113.11","rise":"-21.05%","volumn":"3.52\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"108.88","rise":"-24.00%","volumn":"4.61\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"107.96","rise":"-24.65%","volumn":"4.59\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"101.17","rise":"-29.39%","volumn":"7.33\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"101.96","rise":"-28.83%","volumn":"7.23\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"100.86","rise":"-29.60%","volumn":"3.65\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"97.16","rise":"-32.18%","volumn":"4.56\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.93","rise":"-32.34%","volumn":"3.94\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"97.06","rise":"-32.25%","volumn":"4.09\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"96.46","rise":"-32.67%","volumn":"4.94\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"92.04","rise":"-35.76%","volumn":"5.21\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"89.69","rise":"-37.40%","volumn":"4.41\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"88.73","rise":"-38.07%","volumn":"3.75\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"84.22","rise":"-41.22%","volumn":"5.14\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"84.92","rise":"-40.73%","volumn":"4.84\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"82.11","rise":"-42.69%","volumn":"4.25\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"79.70","rise":"-44.37%","volumn":"6.82\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"86.18","rise":"-39.85%","volumn":"5.73\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"86.26","rise":"-39.79%","volumn":"9.18\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"89.80","rise":"-37.32%","volumn":"9.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"88.31","rise":"-38.36%","volumn":"8.82\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"84.83","rise":"-40.79%","volumn":"7.98\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"88.59","rise":"-38.17%","volumn":"9.32\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"91.56","rise":"-36.09%","volumn":"7.06\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"98.46","rise":"-31.28%","volumn":"10.05\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"101.89","rise":"-28.88%","volumn":"8.89\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"107.03","rise":"-25.29%","volumn":"7.35\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"99.78","rise":"-30.36%","volumn":"7.42\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.76","rise":"-28.97%","volumn":"5.55\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"102.06","rise":"-28.76%","volumn":"5.02\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"101.74","rise":"-28.99%","volumn":"4.49\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"102.98","rise":"-28.12%","volumn":"5.79\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"104.04","rise":"-27.38%","volumn":"4.85\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"103.31","rise":"-27.89%","volumn":"6.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"101.46","rise":"-29.18%","volumn":"4.43\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"102.15","rise":"-28.70%","volumn":"5.00\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"112.45","rise":"-21.51%","volumn":"8.62\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"113.62","rise":"-20.70%","volumn":"9.92\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"110.17","rise":"-23.10%","volumn":"5.41\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"121.27","rise":"-15.36%","volumn":"9.34\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"122.82","rise":"-14.27%","volumn":"12.43\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"127.19","rise":"-11.22%","volumn":"12.24\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"122.86","rise":"-14.25%","volumn":"8.20\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"119.88","rise":"-16.33%","volumn":"6.73\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"110.73","rise":"-22.71%","volumn":"15.50\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"112.67","rise":"-21.36%","volumn":"9.01\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"121.75","rise":"-15.02%","volumn":"12.12\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"119.16","rise":"-16.83%","volumn":"6.68\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"125.16","rise":"-12.64%","volumn":"8.55\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"123.67","rise":"-13.68%","volumn":"6.87\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"124.56","rise":"-13.06%","volumn":"5.51\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"124.78","rise":"-12.91%","volumn":"3.47\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"127.11","rise":"-11.28%","volumn":"5.05\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"133.64","rise":"-6.72%","volumn":"7.40\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"131.16","rise":"-8.45%","volumn":"4.11\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"127.71","rise":"-10.86%","volumn":"3.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"128.16","rise":"-10.55%","volumn":"4.75\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"131.08","rise":"-8.51%","volumn":"5.00\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"129.73","rise":"-9.45%","volumn":"3.38\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"124.71","rise":"-12.95%","volumn":"2.92\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"130.76","rise":"-8.73%","volumn":"3.38\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"130.28","rise":"-9.07%","volumn":"3.71\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"117.17","rise":"-18.22%","volumn":"7.34\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"116.59","rise":"-18.62%","volumn":"6.61\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"116.56","rise":"-18.64%","volumn":"6.19\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"114.87","rise":"-19.82%","volumn":"3.99\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"113.98","rise":"-20.44%","volumn":"2.70\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.19","rise":"-18.20%","volumn":"3.99\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.06","rise":"-14.11%","volumn":"7.33\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.87","rise":"-12.14%","volumn":"5.04\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"123.66","rise":"-13.69%","volumn":"7.43\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.79","rise":"-17.78%","volumn":"7.39\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"115.98","rise":"-19.05%","volumn":"7.03\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"111.55","rise":"-22.14%","volumn":"10.90\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.90","rise":"-23.99%","volumn":"6.65\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"108.90","rise":"-23.99%","volumn":"5.59\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.33","rise":"-25.09%","volumn":"3.60\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.54","rise":"-25.64%","volumn":"2.40\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.45","rise":"-25.70%","volumn":"3.31\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.61","rise":"-24.89%","volumn":"3.17\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.04","rise":"-24.59%","volumn":"3.55\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"102.90","rise":"-28.18%","volumn":"8.86\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.03","rise":"-27.39%","volumn":"3.55\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.54","rise":"-28.43%","volumn":"2.61\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"99.58","rise":"-30.49%","volumn":"3.99\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"99.00","rise":"-30.90%","volumn":"4.79\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.30","rise":"-30.69%","volumn":"3.42\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.50","rise":"-31.25%","volumn":"5.34\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"97.75","rise":"-31.77%","volumn":"2.45\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"100.43","rise":"-29.90%","volumn":"5.45\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"102.39","rise":"-28.53%","volumn":"5.38\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"102.79","rise":"-28.25%","volumn":"4.46\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"103.21","rise":"-27.96%","volumn":"6.95\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"102.00","rise":"-28.81%","volumn":"4.48\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"99.39","rise":"-30.63%","volumn":"4.29\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"99.01","rise":"-30.89%","volumn":"4.70\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"105.61","rise":"-26.29%","volumn":"9.62\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"102.50","rise":"-28.46%","volumn":"6.09\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"101.25","rise":"-29.33%","volumn":"4.56\u4e07","time":"06\/14"}]}}}

102.68
1.41%
101.77
0.51%
100.86
-0.39%
99.94
-1.29%
99.03
-2.19%

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

105.62
5.57%
103.58
3.52%
101.53
1.48%
99.48
-0.56%
97.44
-2.61%

06/07
06/11
06/12
06/13
06/14

108.04
0.40%
105.47
-1.99%
102.90
-4.38%
100.32
-6.77%
97.75
-9.16%

2024/05/17
2024/06/14

171.66
19.82%
148.67
3.77%
125.68
-12.28%
102.69
-28.32%
79.70
-44.37%

2023/06/16
2024/06/14

资讯
公告
股圈
研报

- 天风证券:苹果(AAPL.US)WWDC发布Apple Intelligence 看好端侧AI落地
  7小时前
- 6月17日晚间利好消息一览（名单）
  8小时前
查看更多资讯

查看德赛西威更多内容

数据由九方智投提供

德赛西威官方网站 Desay SV

惠州市德赛西威汽车电子股份有限公司,专注于提供全球领先的汽车电子整体解决方案,主营产品包括车联网、车载信息娱乐系统、空调控制器、驾驶信息显示系统、显示系统、车身控制模块、主动安全驾驶辅助系统等,业务涵盖整车原厂配套和汽车售后市场服务领域。

desaysv.com

(002920)股吧德赛西威怎么样分析讨论社区东方财富网

德赛西威(002920)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。 德赛西威吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 6月8日

德赛西威(002920)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供德赛西威(002920)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与德赛西威(002920)股票相关...

新浪财经

德赛西威(002920) 股票价格行情走势图东方财富网

提供德赛西威(002920)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及德赛西威(002920)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

德赛西威(002920.SZ):目前聚焦于智能座舱、智能驾驶和网联服务...

格隆汇6月17日丨德赛西威(002920.SZ)在投资者互动平台表示,公司目前聚焦于智能座舱、智能驾驶和网联服务三大业务的发展。特别声明:以上内容...

网易昨天 16:33

德赛西威_最新资讯

资讯聚合

地图升级德赛西威官方网站 Desay SV

公司总机 0752-5995888 股票代码:002920 全国服务热线 400-830-5966 网络安全邮箱:CSC@desaysv.com Copyright © 2020 惠州市德赛西威汽车电子股份有限公司版权所有...

desaysv.com 6月15日

德赛西威103.76 1.85(-1.75%)股票价格行情走势图东方财富网

$德赛西威(SZ002920)$下跌趋势,这波会摸前期新低。特斯拉开始走下跌行情,5月汽车销量不理想,近期欧盟继美国之后也要加大制裁。现在买汽车零部件就要做好30%跌幅准备...

东方财富网行情中心 6月13日

德赛西威董秘回复:公司主要业务为智能座舱、智能驾驶和网联服务...

德赛西威董秘:您好,公司主要业务为智能座舱、智能驾驶和网联服务三大业务,持续开发高度集成的智能硬件和领先的软件算法,为全球客户提供安全...

证券之星股票频道昨天 16:32

没有更多结果了~

意见反馈
页面反馈