甘源食品股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐甘源食品有限公司官网潘祥记股票代码开头一览表萍钢钢铁有限公司甘源股份甘源食品官网邯郸康诺食品有限公司甘源食品甘源食品股吧甘源股份有限公司官网

甘源食品股份有限公司_企业信息

成立时间：2006-02-14
注册资本：9321.5831万人民币
许可项目：食品生产，食品销售，食品互联网销售，餐饮服务，食品添加剂生产（依法须经批准的项目，经相关部门批准后方可开展经营活动，具体经营项目以相关部门批准文件或许可证件为准）一般项目：食品销售（仅销售预包装食品），互联网销售（除销售需要许可的商品），工程和技术研究和试验发展，食品进出口，货物进出口，进出口代理，技术进出口，非居住房地产租赁，住房租赁，仓储设备租赁服务，自动售货机销售，食用农产品初加工，食用农产品批发，食用农产品零售，未经加工的坚果、干果销售，初级农产品收购（除许可业务外，可自主依法经营法律法规非禁止或限制的项目）

企业信息联系老板企业年报变更记录

4位相关人员

严斌生
法人,总经理,董事长
万厚雄
董事
严剑
董事
严海雁
副董事长

新注册专利：包装袋2024-04-26
新注册专利：一种坚果产品调味机2024-04-19

水滴信用

甘源食品股份有限公司

甘源食品股份有限公司 传承中华·五谷小吃豆类零食风向标京东旗舰店天猫旗舰店 HOW TO BUY 购买方式 more 线上购买: more 线下渠道: 全国各大超市门店 WIN WIN C...

ganyuanfood.com

甘源食品[002991]

-0.61（-0.73%）

2024-04-26 11:06:09交易中（北京时间）

今开
83.40
最高
83.93
市盈率

昨收
83.64
最低
82.58
总市值
77.40亿

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":["83.89","83.61","83.33","83.05","82.77"]},"cyrate":{"o":["0.30%","-0.04%","-0.37%","-0.71%","-1.04%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.40","rise":"-0.29%","volumn":"60.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.75","rise":"0.13%","volumn":"364.00","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.70","rise":"0.07%","volumn":"480.00","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.43","rise":"-0.25%","volumn":"587.00","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.20","rise":"-0.53%","volumn":"729.00","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.48","rise":"-0.19%","volumn":"856.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.37","rise":"-0.32%","volumn":"1027.00","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.48","rise":"-0.19%","volumn":"1045.00","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.21","rise":"-0.51%","volumn":"1261.00","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.26","rise":"-0.45%","volumn":"1314.00","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.11","rise":"-0.63%","volumn":"1368.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.16","rise":"-0.57%","volumn":"1462.00","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.16","rise":"-0.57%","volumn":"1506.00","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.98","rise":"-0.79%","volumn":"1719.00","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.95","rise":"-0.82%","volumn":"1872.00","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.03","rise":"-0.73%","volumn":"1963.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.88","rise":"-0.91%","volumn":"2007.00","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.10","rise":"-0.65%","volumn":"2049.00","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.32","rise":"-0.38%","volumn":"2090.00","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.48","rise":"-0.19%","volumn":"2175.00","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.30","rise":"-0.41%","volumn":"2232.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.47","rise":"-0.20%","volumn":"2279.00","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.40","rise":"-0.29%","volumn":"2332.00","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.50","rise":"-0.17%","volumn":"2420.00","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.69","rise":"0.06%","volumn":"2535.00","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.89","rise":"0.30%","volumn":"2570.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.68","rise":"0.05%","volumn":"2613.00","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.28","rise":"-0.43%","volumn":"2632.00","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.53","rise":"-0.13%","volumn":"2659.00","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.53","rise":"-0.13%","volumn":"2687.00","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.49","rise":"-0.18%","volumn":"2730.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.67","rise":"0.04%","volumn":"2778.00","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.66","rise":"0.02%","volumn":"2862.00","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.63","rise":"-0.01%","volumn":"2971.00","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.64","rise":"0.00%","volumn":"3086.00","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.60","rise":"-0.05%","volumn":"3087.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.46","rise":"-0.22%","volumn":"3140.00","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.43","rise":"-0.25%","volumn":"3179.00","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.58","rise":"-0.07%","volumn":"3205.00","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.60","rise":"-0.05%","volumn":"3229.00","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.70","rise":"0.07%","volumn":"3283.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.70","rise":"0.07%","volumn":"3295.00","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.55","rise":"-0.11%","volumn":"3334.00","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.64","rise":"0.00%","volumn":"3376.00","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.63","rise":"-0.01%","volumn":"3440.00","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.46","rise":"-0.22%","volumn":"3465.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.45","rise":"-0.23%","volumn":"3525.00","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.43","rise":"-0.25%","volumn":"3571.00","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.46","rise":"-0.22%","volumn":"3607.00","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.31","rise":"-0.39%","volumn":"3684.00","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.10","rise":"-0.65%","volumn":"3731.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.08","rise":"-0.67%","volumn":"3762.00","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.15","rise":"-0.59%","volumn":"3816.00","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.03","rise":"-0.73%","volumn":"3871.00","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.97","rise":"-0.80%","volumn":"3911.00","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.86","rise":"-0.93%","volumn":"3924.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.82","rise":"-0.98%","volumn":"4003.00","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.97","rise":"-0.80%","volumn":"4026.00","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.97","rise":"-0.80%","volumn":"4056.00","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.96","rise":"-0.81%","volumn":"4065.00","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.77","rise":"-1.04%","volumn":"4122.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.85","rise":"-0.94%","volumn":"4156.00","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.00","rise":"-0.77%","volumn":"4294.00","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.20","rise":"-0.53%","volumn":"4341.00","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.05","rise":"-0.71%","volumn":"4398.00","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.05","rise":"-0.71%","volumn":"4447.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.11","rise":"-0.63%","volumn":"4495.00","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.97","rise":"-0.80%","volumn":"4510.00","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.99","rise":"-0.78%","volumn":"4525.00","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.98","rise":"-0.79%","volumn":"4558.00","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.08","rise":"-0.67%","volumn":"4588.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.21","rise":"-0.51%","volumn":"4682.00","time":"10:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.15","rise":"-0.59%","volumn":"4715.00","time":"10:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.06","rise":"-0.69%","volumn":"4745.00","time":"10:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.22","rise":"-0.50%","volumn":"4792.00","time":"10:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.19","rise":"-0.54%","volumn":"4811.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.14","rise":"-0.60%","volumn":"4827.00","time":"10:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.08","rise":"-0.67%","volumn":"4854.00","time":"10:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.08","rise":"-0.67%","volumn":"4898.00","time":"10:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.14","rise":"-0.60%","volumn":"4942.00","time":"10:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.15","rise":"-0.59%","volumn":"4963.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.15","rise":"-0.59%","volumn":"4971.00","time":"10:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.03","rise":"-0.73%","volumn":"5019.00","time":"10:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.09","rise":"-0.66%","volumn":"5031.00","time":"10:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.89","rise":"-0.90%","volumn":"5073.00","time":"10:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.91","rise":"-0.87%","volumn":"5074.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.00","rise":"-0.77%","volumn":"5114.00","time":"10:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.95","rise":"-0.82%","volumn":"5125.00","time":"10:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.94","rise":"-0.84%","volumn":"5146.00","time":"10:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.95","rise":"-0.82%","volumn":"5228.00","time":"10:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.97","rise":"-0.80%","volumn":"5277.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.94","rise":"-0.84%","volumn":"5288.00","time":"11:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.97","rise":"-0.80%","volumn":"5312.00","time":"11:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.06","rise":"-0.69%","volumn":"5335.00","time":"11:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.06","rise":"-0.69%","volumn":"5370.00","time":"11:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.00","rise":"-0.77%","volumn":"5395.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.03","rise":"-0.73%","volumn":"5400.00","time":"11:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.03","rise":"-0.73%","volumn":"5400.00","time":"11:07"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["90.80","88.46","86.12","83.77","81.43"]},"cyrate":{"o":["4.06%","1.37%","-1.31%","-4.00%","-6.68%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.26","rise":"0","volumn":"382.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.00","rise":"0.85%","volumn":"538.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.71","rise":"-0.63%","volumn":"386.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.84","rise":"-0.48%","volumn":"416.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.39","rise":"-1.00%","volumn":"433.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.15","rise":"-1.27%","volumn":"242.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.18","rise":"-1.24%","volumn":"226.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.77","rise":"-0.56%","volumn":"328.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.34","rise":"-1.05%","volumn":"189.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.24","rise":"-1.17%","volumn":"220.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.36","rise":"-1.03%","volumn":"209.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.42","rise":"-0.96%","volumn":"347.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.50","rise":"-0.87%","volumn":"163.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.28","rise":"-1.12%","volumn":"135.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.29","rise":"-1.11%","volumn":"84.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.07","rise":"-1.36%","volumn":"124.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.31","rise":"-1.09%","volumn":"201.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.05","rise":"-1.39%","volumn":"137.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.14","rise":"-1.28%","volumn":"66.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.46","rise":"-0.92%","volumn":"216.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.37","rise":"-1.02%","volumn":"104.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.41","rise":"-0.97%","volumn":"100.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.72","rise":"-0.62%","volumn":"137.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.94","rise":"-0.37%","volumn":"117.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.27","rise":"0.01%","volumn":"177.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.19","rise":"-0.08%","volumn":"52.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.86","rise":"-0.46%","volumn":"80.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.92","rise":"-0.39%","volumn":"88.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.14","rise":"-0.14%","volumn":"62.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.04","rise":"-0.25%","volumn":"119.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.96","rise":"-0.34%","volumn":"122.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.99","rise":"-0.31%","volumn":"66.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.14","rise":"-0.14%","volumn":"54.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.16","rise":"-0.11%","volumn":"88.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.33","rise":"0.08%","volumn":"89.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.24","rise":"-0.02%","volumn":"53.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.57","rise":"0.36%","volumn":"358.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.62","rise":"0.41%","volumn":"109.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.16","rise":"-0.11%","volumn":"163.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.36","rise":"0.11%","volumn":"160.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.49","rise":"0.26%","volumn":"79.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.24","rise":"-0.02%","volumn":"214.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.30%","volumn":"154.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.08","rise":"-0.21%","volumn":"201.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.09","rise":"-0.19%","volumn":"262.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.30%","volumn":"226.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.19","rise":"-0.08%","volumn":"380.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.18","rise":"-0.09%","volumn":"141.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.65","rise":"1.59%","volumn":"776.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.30","rise":"2.34%","volumn":"635.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.67","rise":"1.62%","volumn":"299.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.06","rise":"2.06%","volumn":"161.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.64","rise":"1.58%","volumn":"96.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.24","rise":"2.27%","volumn":"198.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.60","rise":"2.68%","volumn":"482.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.00","rise":"1.99%","volumn":"227.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.82","rise":"1.79%","volumn":"184.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.23","rise":"2.26%","volumn":"400.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.29","rise":"2.33%","volumn":"50.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.87","rise":"2.99%","volumn":"342.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.69","rise":"2.78%","volumn":"165.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.83","rise":"2.95%","volumn":"278.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.79","rise":"2.90%","volumn":"106.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.63","rise":"2.72%","volumn":"111.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.88","rise":"3.00%","volumn":"174.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.14","rise":"3.30%","volumn":"549.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.35","rise":"3.54%","volumn":"387.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.17","rise":"3.33%","volumn":"147.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.12","rise":"3.28%","volumn":"76.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.24","rise":"3.42%","volumn":"109.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.18","rise":"3.35%","volumn":"109.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.99","rise":"3.13%","volumn":"86.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.87","rise":"2.99%","volumn":"104.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.98","rise":"3.12%","volumn":"84.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.05","rise":"3.20%","volumn":"95.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.71","rise":"2.81%","volumn":"117.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.71","rise":"2.81%","volumn":"138.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.62","rise":"2.70%","volumn":"172.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.88","rise":"3.00%","volumn":"279.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.98","rise":"3.12%","volumn":"48.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.99","rise":"3.13%","volumn":"55.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.90","rise":"3.03%","volumn":"230.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.92","rise":"3.05%","volumn":"80.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.06","rise":"3.21%","volumn":"182.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.50","rise":"3.71%","volumn":"230.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.39","rise":"3.59%","volumn":"203.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.32","rise":"3.51%","volumn":"211.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.34","rise":"3.53%","volumn":"196.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.10","rise":"3.25%","volumn":"110.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.77","rise":"2.88%","volumn":"111.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.74","rise":"2.84%","volumn":"149.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.80","rise":"2.91%","volumn":"59.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.90","rise":"3.03%","volumn":"181.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.83","rise":"2.95%","volumn":"252.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.07","rise":"3.22%","volumn":"207.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.01","rise":"3.15%","volumn":"98.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.97","rise":"3.11%","volumn":"314.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.00","rise":"3.14%","volumn":"203.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.12","rise":"2.13%","volumn":"238.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.55","rise":"2.62%","volumn":"131.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.40","rise":"2.45%","volumn":"213.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.84","rise":"2.96%","volumn":"214.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.99","rise":"3.13%","volumn":"227.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.80","rise":"4.06%","volumn":"221.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.68","rise":"2.77%","volumn":"543.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.95","rise":"3.08%","volumn":"159.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.11","rise":"3.27%","volumn":"103.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.91","rise":"3.04%","volumn":"57.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.85","rise":"2.97%","volumn":"579.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.63","rise":"2.72%","volumn":"230.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.78","rise":"2.89%","volumn":"321.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.69","rise":"2.78%","volumn":"77.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.60","rise":"2.68%","volumn":"226.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.76","rise":"2.87%","volumn":"62.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.68","rise":"2.77%","volumn":"93.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.78","rise":"2.89%","volumn":"309.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.84","rise":"2.96%","volumn":"64.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.85","rise":"2.97%","volumn":"44.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.72","rise":"2.82%","volumn":"53.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.75","rise":"2.85%","volumn":"31.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.13","rise":"3.29%","volumn":"173.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.00","rise":"3.14%","volumn":"110.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.94","rise":"3.07%","volumn":"60.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.39","rise":"3.59%","volumn":"290.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.21","rise":"3.38%","volumn":"127.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.18","rise":"3.35%","volumn":"64.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.21","rise":"3.38%","volumn":"115.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.40","rise":"3.60%","volumn":"54.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.88","rise":"3.00%","volumn":"171.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.71","rise":"2.81%","volumn":"127.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"2.67%","volumn":"82.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"2.67%","volumn":"146.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.01","rise":"3.15%","volumn":"101.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.85","rise":"2.97%","volumn":"94.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.89","rise":"3.01%","volumn":"38.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.00","rise":"3.14%","volumn":"129.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.35","rise":"3.54%","volumn":"282.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.88","rise":"3.00%","volumn":"74.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.19","rise":"3.36%","volumn":"101.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.09","rise":"3.24%","volumn":"114.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.10","rise":"3.25%","volumn":"71.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.20","rise":"3.37%","volumn":"126.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.33","rise":"3.52%","volumn":"278.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.48","rise":"3.69%","volumn":"459.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.53","rise":"-6.57%","volumn":"6042.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.43","rise":"-6.68%","volumn":"2602.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.46","rise":"-6.65%","volumn":"1530.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.43","rise":"-6.68%","volumn":"805.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.44","rise":"-6.67%","volumn":"1765.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.44","rise":"-6.67%","volumn":"1032.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.43","rise":"-6.68%","volumn":"401.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.43","rise":"-6.68%","volumn":"314.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.45","rise":"-6.66%","volumn":"1725.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.52","rise":"-6.58%","volumn":"822.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.44","rise":"-6.67%","volumn":"704.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.47","rise":"-6.64%","volumn":"413.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.53","rise":"-6.57%","volumn":"400.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.50","rise":"-6.60%","volumn":"326.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.67","rise":"-6.41%","volumn":"539.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.49","rise":"-5.47%","volumn":"1057.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.83","rise":"-3.93%","volumn":"1124.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.10","rise":"-1.33%","volumn":"2401.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"88.50","rise":"1.42%","volumn":"1453.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"87.62","rise":"0.41%","volumn":"300.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.24","rise":"-2.31%","volumn":"390.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.76","rise":"-4.01%","volumn":"1035.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.23","rise":"-3.47%","volumn":"495.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.90","rise":"-2.70%","volumn":"391.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.96","rise":"-2.64%","volumn":"666.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.00","rise":"-1.44%","volumn":"419.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.50","rise":"-0.87%","volumn":"234.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.37","rise":"-2.17%","volumn":"335.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.50","rise":"-3.16%","volumn":"179.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.56","rise":"-3.09%","volumn":"201.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.20","rise":"-2.36%","volumn":"191.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.41","rise":"-2.12%","volumn":"259.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.62","rise":"-1.88%","volumn":"212.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.50","rise":"-3.16%","volumn":"209.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.19","rise":"-2.37%","volumn":"301.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.66","rise":"-2.98%","volumn":"434.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.90","rise":"-2.70%","volumn":"130.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.71","rise":"-2.92%","volumn":"137.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.64","rise":"-3.00%","volumn":"129.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.24","rise":"-2.31%","volumn":"464.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.46","rise":"-2.06%","volumn":"222.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.96","rise":"-1.49%","volumn":"195.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.03","rise":"-1.41%","volumn":"157.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.81","rise":"-1.66%","volumn":"176.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.89","rise":"-1.57%","volumn":"209.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.78","rise":"-1.70%","volumn":"205.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.40","rise":"-0.99%","volumn":"525.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.45","rise":"-0.93%","volumn":"135.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.88","rise":"-3.87%","volumn":"1748.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.39","rise":"-4.44%","volumn":"1469.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.26","rise":"-4.58%","volumn":"840.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.16","rise":"-4.70%","volumn":"565.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.88","rise":"-5.02%","volumn":"660.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.70","rise":"-5.23%","volumn":"644.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.76","rise":"-5.16%","volumn":"318.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.32","rise":"-5.66%","volumn":"474.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.76","rise":"-6.30%","volumn":"1966.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.28","rise":"-5.71%","volumn":"470.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.90","rise":"-6.14%","volumn":"503.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.61","rise":"-6.47%","volumn":"683.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.86","rise":"-6.19%","volumn":"316.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.85","rise":"-5.05%","volumn":"364.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.20","rise":"-5.80%","volumn":"201.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.49","rise":"-5.47%","volumn":"209.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.11","rise":"-5.90%","volumn":"287.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.20","rise":"-5.80%","volumn":"274.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.58","rise":"-5.36%","volumn":"390.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.12","rise":"-5.89%","volumn":"294.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.35","rise":"-5.63%","volumn":"184.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.37","rise":"-5.60%","volumn":"173.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.52","rise":"-5.43%","volumn":"192.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.86","rise":"-5.04%","volumn":"175.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.33","rise":"-4.50%","volumn":"209.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.71","rise":"-4.07%","volumn":"238.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.80","rise":"-3.97%","volumn":"385.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.80","rise":"-3.97%","volumn":"204.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.59","rise":"-4.21%","volumn":"158.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.77","rise":"-4.00%","volumn":"151.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.61","rise":"-4.18%","volumn":"286.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.79","rise":"-3.98%","volumn":"247.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"84.00","rise":"-3.74%","volumn":"323.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.99","rise":"-3.75%","volumn":"167.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.75","rise":"-4.02%","volumn":"246.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.57","rise":"-4.23%","volumn":"213.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.80","rise":"-3.97%","volumn":"225.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.66","rise":"-4.13%","volumn":"155.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.58","rise":"-4.22%","volumn":"210.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.70","rise":"-4.08%","volumn":"155.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.91","rise":"-3.84%","volumn":"292.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.84","rise":"-3.92%","volumn":"185.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.81","rise":"-3.95%","volumn":"284.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.50","rise":"-4.31%","volumn":"121.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.50","rise":"-4.31%","volumn":"179.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.50","rise":"-4.31%","volumn":"243.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.60","rise":"-4.19%","volumn":"221.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.64","rise":"-4.15%","volumn":"131.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["90.48","88.77","87.06","85.35","83.64"]},"cyrate":{"o":["3.22%","1.27%","-0.68%","-2.64%","-4.59%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"87.66","rise":"0","volumn":"1.76\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"87.40","rise":"-0.30%","volumn":"1.41\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"86.69","rise":"-1.11%","volumn":"5658.00","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"88.80","rise":"1.30%","volumn":"7770.00","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"87.95","rise":"0.33%","volumn":"8425.00","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"88.27","rise":"0.70%","volumn":"4350.00","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"87.34","rise":"-0.37%","volumn":"4367.00","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"87.82","rise":"0.18%","volumn":"6967.00","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"87.00","rise":"-0.75%","volumn":"5693.00","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"88.51","rise":"0.97%","volumn":"7104.00","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"89.58","rise":"2.19%","volumn":"6497.00","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.77","rise":"2.41%","volumn":"6294.00","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.31","rise":"1.88%","volumn":"5735.00","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"85.90","rise":"-2.01%","volumn":"1.96\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.98","rise":"0.37%","volumn":"1.13\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.18","rise":"-0.55%","volumn":"8997.00","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.01","rise":"2.68%","volumn":"9738.00","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.48","rise":"3.22%","volumn":"8098.00","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.45","rise":"-1.38%","volumn":"3.44\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.64","rise":"-4.59%","volumn":"1.86\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["91.33","84.32","77.31","70.30","63.29"]},"cyrate":{"o":["4.69%","-3.35%","-11.38%","-19.42%","-27.45%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0","volumn":"1.19\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"89.09","rise":"2.12%","volumn":"1.29\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"87.50","rise":"0.30%","volumn":"8735.00","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"91.33","rise":"4.69%","volumn":"1.43\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"89.89","rise":"3.04%","volumn":"7522.00","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"90.83","rise":"4.12%","volumn":"5221.00","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"88.56","rise":"1.51%","volumn":"5004.00","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"87.04","rise":"-0.23%","volumn":"6187.00","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"87.38","rise":"0.16%","volumn":"4787.00","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"85.91","rise":"-1.52%","volumn":"3719.00","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"87.13","rise":"-0.13%","volumn":"4881.00","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"84.49","rise":"-3.15%","volumn":"4185.00","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.39%","volumn":"8356.00","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"88.91","rise":"1.91%","volumn":"7792.00","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"88.93","rise":"1.94%","volumn":"3310.00","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"89.48","rise":"2.57%","volumn":"4814.00","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"86.55","rise":"-0.79%","volumn":"3692.00","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"85.38","rise":"-2.13%","volumn":"2819.00","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"84.81","rise":"-2.79%","volumn":"3511.00","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"84.83","rise":"-2.76%","volumn":"2405.00","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"83.06","rise":"-4.79%","volumn":"4811.00","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.41","rise":"-5.54%","volumn":"8328.00","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"81.62","rise":"-6.44%","volumn":"1.01\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"80.14","rise":"-8.14%","volumn":"3583.00","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"79.74","rise":"-8.60%","volumn":"3627.00","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"79.39","rise":"-9.00%","volumn":"2335.00","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"78.27","rise":"-10.28%","volumn":"2859.00","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"76.93","rise":"-11.82%","volumn":"6114.00","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"78.88","rise":"-9.58%","volumn":"9443.00","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"76.77","rise":"-12.00%","volumn":"6221.00","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"76.03","rise":"-12.85%","volumn":"1.16\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"76.38","rise":"-12.45%","volumn":"9711.00","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"77.00","rise":"-11.73%","volumn":"1.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"78.16","rise":"-10.40%","volumn":"1.03\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"78.38","rise":"-10.15%","volumn":"7729.00","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"76.05","rise":"-12.82%","volumn":"4402.00","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"74.51","rise":"-14.59%","volumn":"4455.00","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"74.97","rise":"-14.06%","volumn":"6566.00","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"76.40","rise":"-12.42%","volumn":"6199.00","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"75.68","rise":"-13.25%","volumn":"4328.00","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"76.70","rise":"-12.08%","volumn":"5019.00","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"79.59","rise":"-8.77%","volumn":"8259.00","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"78.05","rise":"-10.53%","volumn":"9063.00","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"76.70","rise":"-12.08%","volumn":"6636.00","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"77.30","rise":"-11.39%","volumn":"7061.00","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"78.81","rise":"-9.66%","volumn":"5541.00","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"81.00","rise":"-7.15%","volumn":"2.34\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"78.64","rise":"-9.85%","volumn":"1.62\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"78.66","rise":"-9.83%","volumn":"7620.00","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"82.51","rise":"-5.42%","volumn":"1.03\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"78.26","rise":"-10.29%","volumn":"9824.00","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"76.45","rise":"-12.37%","volumn":"4994.00","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"76.29","rise":"-12.55%","volumn":"5845.00","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"78.48","rise":"-10.04%","volumn":"7774.00","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"78.43","rise":"-10.10%","volumn":"3830.00","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"79.30","rise":"-9.10%","volumn":"4806.00","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"76.30","rise":"-12.54%","volumn":"5145.00","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"76.41","rise":"-12.41%","volumn":"4251.00","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"76.38","rise":"-12.45%","volumn":"6584.00","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"76.86","rise":"-11.90%","volumn":"3739.00","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"79.28","rise":"-9.12%","volumn":"6252.00","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"81.71","rise":"-6.34%","volumn":"1.16\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"83.10","rise":"-4.74%","volumn":"1.03\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"82.73","rise":"-5.17%","volumn":"1.01\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"82.74","rise":"-5.15%","volumn":"4364.00","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"80.60","rise":"-7.61%","volumn":"6561.00","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"79.89","rise":"-8.42%","volumn":"5622.00","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"79.70","rise":"-8.64%","volumn":"5245.00","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"80.49","rise":"-7.73%","volumn":"4563.00","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"78.81","rise":"-9.66%","volumn":"9378.00","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"76.22","rise":"-12.63%","volumn":"1.14\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"75.49","rise":"-13.47%","volumn":"8725.00","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"73.74","rise":"-15.47%","volumn":"7325.00","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"73.85","rise":"-15.35%","volumn":"6784.00","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"74.19","rise":"-14.96%","volumn":"4124.00","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"72.00","rise":"-17.47%","volumn":"4007.00","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"71.86","rise":"-17.63%","volumn":"5096.00","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"71.11","rise":"-18.49%","volumn":"5255.00","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"69.63","rise":"-20.18%","volumn":"6885.00","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"69.87","rise":"-19.91%","volumn":"6226.00","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"68.29","rise":"-21.72%","volumn":"8720.00","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"68.71","rise":"-21.24%","volumn":"8406.00","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"70.80","rise":"-18.84%","volumn":"6808.00","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"72.04","rise":"-17.42%","volumn":"6591.00","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"72.73","rise":"-16.63%","volumn":"4353.00","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"74.50","rise":"-14.60%","volumn":"7946.00","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"74.14","rise":"-15.01%","volumn":"5299.00","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"74.65","rise":"-14.43%","volumn":"4095.00","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"74.72","rise":"-14.35%","volumn":"3715.00","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"73.99","rise":"-15.19%","volumn":"4323.00","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"73.05","rise":"-16.26%","volumn":"2744.00","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"74.37","rise":"-14.75%","volumn":"6212.00","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"71.86","rise":"-17.63%","volumn":"7051.00","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"69.93","rise":"-19.84%","volumn":"6834.00","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"69.52","rise":"-20.31%","volumn":"4403.00","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"68.45","rise":"-21.54%","volumn":"4840.00","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"70.06","rise":"-19.69%","volumn":"5721.00","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"70.50","rise":"-19.19%","volumn":"5090.00","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"69.41","rise":"-20.44%","volumn":"3614.00","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"68.50","rise":"-21.48%","volumn":"3386.00","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"69.82","rise":"-19.97%","volumn":"3947.00","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"69.46","rise":"-20.38%","volumn":"4760.00","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"68.26","rise":"-21.75%","volumn":"4448.00","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"70.82","rise":"-18.82%","volumn":"6639.00","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"70.24","rise":"-19.48%","volumn":"4268.00","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"70.28","rise":"-19.44%","volumn":"5362.00","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"67.63","rise":"-22.48%","volumn":"6240.00","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"66.69","rise":"-23.55%","volumn":"7353.00","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.78","rise":"-25.74%","volumn":"1.12\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"64.31","rise":"-26.28%","volumn":"6206.00","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"64.44","rise":"-26.13%","volumn":"7759.00","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"64.49","rise":"-26.07%","volumn":"3923.00","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"63.80","rise":"-26.87%","volumn":"3940.00","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"64.36","rise":"-26.22%","volumn":"5497.00","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.01","rise":"-26.63%","volumn":"6028.00","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"64.69","rise":"-25.85%","volumn":"7119.00","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"65.02","rise":"-25.47%","volumn":"1.03\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"66.86","rise":"-23.36%","volumn":"7366.00","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"73.55","rise":"-15.69%","volumn":"9502.00","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"78.05","rise":"-10.53%","volumn":"4.25\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"79.15","rise":"-9.27%","volumn":"2.65\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"78.42","rise":"-10.11%","volumn":"1.86\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"77.67","rise":"-10.97%","volumn":"1.32\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"76.00","rise":"-12.88%","volumn":"1.24\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"77.00","rise":"-11.73%","volumn":"1.21\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"76.40","rise":"-12.42%","volumn":"1.14\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"76.39","rise":"-12.43%","volumn":"6618.00","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"76.95","rise":"-11.79%","volumn":"7721.00","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"76.12","rise":"-12.74%","volumn":"7501.00","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.22","rise":"-12.63%","volumn":"6559.00","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"76.39","rise":"-12.43%","volumn":"1.04\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"74.76","rise":"-14.30%","volumn":"6158.00","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"74.70","rise":"-14.37%","volumn":"5984.00","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"74.60","rise":"-14.49%","volumn":"4768.00","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"74.06","rise":"-15.10%","volumn":"5388.00","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"74.15","rise":"-15.00%","volumn":"7591.00","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"74.89","rise":"-14.15%","volumn":"9292.00","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"76.65","rise":"-12.14%","volumn":"1.37\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"77.50","rise":"-11.16%","volumn":"7990.00","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.94","rise":"-10.66%","volumn":"1.38\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"78.19","rise":"-10.37%","volumn":"7724.00","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"77.07","rise":"-11.65%","volumn":"6589.00","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.00","rise":"-10.59%","volumn":"7338.00","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"78.20","rise":"-10.36%","volumn":"5101.00","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"77.18","rise":"-11.53%","volumn":"8426.00","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"78.12","rise":"-10.45%","volumn":"6732.00","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"76.98","rise":"-11.76%","volumn":"7837.00","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"76.53","rise":"-12.27%","volumn":"5918.00","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"76.03","rise":"-12.85%","volumn":"4693.00","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"73.99","rise":"-15.19%","volumn":"8347.00","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"75.50","rise":"-13.45%","volumn":"1.22\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"75.90","rise":"-13.00%","volumn":"7503.00","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"72.85","rise":"-16.49%","volumn":"5573.00","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"72.16","rise":"-17.28%","volumn":"4661.00","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"71.93","rise":"-17.55%","volumn":"4103.00","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"71.15","rise":"-18.44%","volumn":"4984.00","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"71.41","rise":"-18.14%","volumn":"3646.00","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"69.73","rise":"-20.07%","volumn":"4583.00","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"69.35","rise":"-20.50%","volumn":"4085.00","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.04","rise":"-20.86%","volumn":"6276.00","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"69.40","rise":"-20.45%","volumn":"4257.00","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.56","rise":"-21.41%","volumn":"5817.00","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.96","rise":"-20.95%","volumn":"6272.00","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"70.05","rise":"-19.70%","volumn":"8657.00","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"71.46","rise":"-18.09%","volumn":"1.18\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"72.30","rise":"-17.12%","volumn":"1.03\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"71.60","rise":"-17.92%","volumn":"7345.00","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"71.21","rise":"-18.37%","volumn":"4381.00","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"70.60","rise":"-19.07%","volumn":"5380.00","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"70.84","rise":"-18.80%","volumn":"9378.00","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.80","rise":"-21.13%","volumn":"9877.00","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"69.49","rise":"-20.34%","volumn":"9351.00","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"71.48","rise":"-18.06%","volumn":"1.19\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"75.49","rise":"-13.47%","volumn":"1.63\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"76.33","rise":"-12.50%","volumn":"1.70\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"79.50","rise":"-8.87%","volumn":"2.43\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"80.57","rise":"-7.64%","volumn":"1.83\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"80.27","rise":"-7.99%","volumn":"1.69\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"78.66","rise":"-9.83%","volumn":"2.06\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"73.68","rise":"-15.54%","volumn":"1.50\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"73.80","rise":"-15.40%","volumn":"1.05\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"73.02","rise":"-16.30%","volumn":"1.13\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"72.15","rise":"-17.29%","volumn":"1.23\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"70.67","rise":"-18.99%","volumn":"1.09\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"71.78","rise":"-17.72%","volumn":"1.53\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"69.45","rise":"-20.39%","volumn":"1.13\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.98","rise":"-23.22%","volumn":"1.16\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"66.05","rise":"-24.29%","volumn":"1.34\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"65.98","rise":"-24.37%","volumn":"1.24\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"63.29","rise":"-27.45%","volumn":"1.12\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"69.62","rise":"-20.19%","volumn":"1.49\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"72.05","rise":"-17.41%","volumn":"1.26\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"71.92","rise":"-17.56%","volumn":"1.22\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"74.60","rise":"-14.49%","volumn":"1.10\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"71.62","rise":"-17.90%","volumn":"1.01\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"73.01","rise":"-16.31%","volumn":"1.06\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"73.15","rise":"-16.15%","volumn":"5568.00","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"73.70","rise":"-15.52%","volumn":"5575.00","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"73.61","rise":"-15.62%","volumn":"6209.00","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"76.52","rise":"-12.28%","volumn":"7406.00","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"72.99","rise":"-16.33%","volumn":"9099.00","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"73.59","rise":"-15.64%","volumn":"6236.00","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"73.75","rise":"-15.46%","volumn":"9469.00","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"77.20","rise":"-11.51%","volumn":"1.11\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"77.01","rise":"-11.72%","volumn":"4571.00","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"76.15","rise":"-12.71%","volumn":"5602.00","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"75.86","rise":"-13.04%","volumn":"4642.00","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"75.26","rise":"-13.73%","volumn":"3945.00","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"79.06","rise":"-9.37%","volumn":"1.30\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"82.48","rise":"-5.45%","volumn":"1.34\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"83.63","rise":"-4.13%","volumn":"8853.00","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"82.50","rise":"-5.43%","volumn":"4850.00","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"83.62","rise":"-4.15%","volumn":"6772.00","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"84.42","rise":"-3.23%","volumn":"8452.00","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"85.64","rise":"-1.83%","volumn":"9475.00","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"83.03","rise":"-4.82%","volumn":"8346.00","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"83.11","rise":"-4.73%","volumn":"4593.00","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"81.36","rise":"-6.74%","volumn":"3477.00","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"80.08","rise":"-8.20%","volumn":"5928.00","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"82.96","rise":"-4.90%","volumn":"1.08\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"87.66","rise":"0.48%","volumn":"1.76\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"87.40","rise":"0.19%","volumn":"1.41\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"86.69","rise":"-0.63%","volumn":"5658.00","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"88.80","rise":"1.79%","volumn":"7770.00","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"87.95","rise":"0.82%","volumn":"8425.00","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"88.27","rise":"1.18%","volumn":"4350.00","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"87.34","rise":"0.12%","volumn":"4367.00","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"87.82","rise":"0.67%","volumn":"6967.00","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"87.00","rise":"-0.27%","volumn":"5693.00","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"88.51","rise":"1.46%","volumn":"7104.00","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"89.58","rise":"2.69%","volumn":"6497.00","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.77","rise":"2.90%","volumn":"6294.00","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.31","rise":"2.38%","volumn":"5735.00","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"85.90","rise":"-1.53%","volumn":"1.96\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.98","rise":"0.85%","volumn":"1.13\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.18","rise":"-0.07%","volumn":"8997.00","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"90.01","rise":"3.18%","volumn":"9738.00","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.48","rise":"3.72%","volumn":"8098.00","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.45","rise":"-0.90%","volumn":"3.44\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.64","rise":"-4.12%","volumn":"1.86\u4e07","time":"04\/25"}]}}}

83.89
0.30%
83.61
-0.04%
83.33
-0.37%
83.05
-0.71%
82.77
-1.04%

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

90.80
4.06%
88.46
1.37%
86.12
-1.31%
83.77
-4.00%
81.43
-6.68%

04/19
04/22
04/23
04/24
04/25

90.48
3.22%
88.77
1.27%
87.06
-0.68%
85.35
-2.64%
83.64
-4.59%

2024/03/27
2024/04/25

91.33
4.69%
84.32
-3.35%
77.31
-11.38%
70.30
-19.42%
63.29
-27.45%

2023/04/28
2024/04/25

数据由九方智投提供

甘源食品招聘信息|招聘岗位|最新职位信息智联招聘官网

甘源食品股份有限公司成立于2006年,坐落于萍乡市经济技术开发区生物医药食品工业园,是一家豆类、果仁类休闲食品的专业性研发、生产和销售为...

智联招聘企业名录 2006年2月14日

甘源食品股份有限公司

甘源食品股份有限公司,于2006-02-14在湖南省注册成立,距今成立18年1月零27天了。在法人严斌生经营下,目前公司处于存续,属于非金属矿物制品业,...

likuso.com 3月23日

甘源食品股份有限公司

以下城市有相关地点，请选择：

萍乡市(4) 杭州市(2) 长沙市(2) 安阳市(1) 广州市(1) 潍坊市(1)

为你推荐

360地图查看更多

甘源食品股份有限公司

天眼查为您提供甘源食品股份有限公司的企业信息查询服务,查询甘源食品股份有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公司发展状况、...

天眼查 2023年5月8日

甘源食品股份有限公司|中国食品招商网

甘源食品股份有限公司成立于2006年,是集生产、研发、销售为一体的专业生产豆类和果仁类的休闲食品企业,是中国特色深加工豆类产品类别**者、中国蟹黄等口味果仁的开创...

中国食品招商网 2023年10月25日

甘源食品招聘

甘源食品股份有限公司成立于2006年。是一家集生产、研发、销售为一体的专业生产豆类、果仁类的休闲食品企业。企业团队超过2000人规模,销售网络遍布全国32个省市,并...

猎聘 3月21日

甘源食品股份有限公司企查查

企查查为您提供甘源食品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,让您对甘源食品...

qcc.com 4月7日

没有更多结果了~

意见反馈
页面反馈