300101_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 300101振芯科技股票股吧高新兴 001233 长盈精密 300598 振芯科技东方财富网振芯科技 300101振芯科 300101振芯科技股票振芯科技 300101

金融产品有风险，投资需谨慎。

振芯科技[300101]

-0.22（-0.88%）

2026-03-11 15:00:00 已收盘（北京时间）

今开
25.09
最高
25.34
市盈率

昨收
25.08
最低
24.81
总市值
141.18亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["25.33","25.20","25.07","24.95","24.82"]},"cyrate":{"o":["1.00%","0.49%","-0.02%","-0.53%","-1.04%"]},"p":[{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.09","rise":"0.04%","volumn":"307.00","time":"09:30"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.07","rise":"-0.04%","volumn":"2493.00","time":"09:31"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.14","rise":"0.24%","volumn":"4109.00","time":"09:32"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.20","rise":"0.48%","volumn":"5269.00","time":"09:33"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.17","rise":"0.36%","volumn":"5871.00","time":"09:34"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.16","rise":"0.32%","volumn":"6890.00","time":"09:35"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.18","rise":"0.40%","volumn":"8329.00","time":"09:36"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.18","rise":"0.40%","volumn":"9008.00","time":"09:37"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.21","rise":"0.52%","volumn":"9640.00","time":"09:38"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.23","rise":"0.60%","volumn":"1.07\u4e07","time":"09:39"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.23","rise":"0.60%","volumn":"1.12\u4e07","time":"09:40"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.30","rise":"0.88%","volumn":"1.28\u4e07","time":"09:41"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.33","rise":"1.00%","volumn":"1.36\u4e07","time":"09:42"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.31","rise":"0.92%","volumn":"1.45\u4e07","time":"09:43"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.24","rise":"0.64%","volumn":"1.52\u4e07","time":"09:44"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.15","rise":"0.28%","volumn":"1.73\u4e07","time":"09:45"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.13","rise":"0.20%","volumn":"1.80\u4e07","time":"09:46"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.09","rise":"0.04%","volumn":"1.92\u4e07","time":"09:47"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.16","rise":"0.32%","volumn":"1.97\u4e07","time":"09:48"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.15","rise":"0.28%","volumn":"2.00\u4e07","time":"09:49"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.12","rise":"0.16%","volumn":"2.04\u4e07","time":"09:50"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.12","rise":"0.16%","volumn":"2.07\u4e07","time":"09:51"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.13","rise":"0.20%","volumn":"2.11\u4e07","time":"09:52"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.13","rise":"0.20%","volumn":"2.17\u4e07","time":"09:53"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.12","rise":"0.16%","volumn":"2.20\u4e07","time":"09:54"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.10","rise":"0.08%","volumn":"2.26\u4e07","time":"09:55"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.05","rise":"-0.12%","volumn":"2.45\u4e07","time":"09:56"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.05","rise":"-0.12%","volumn":"2.51\u4e07","time":"09:57"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.01","rise":"-0.28%","volumn":"2.61\u4e07","time":"09:58"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"2.74\u4e07","time":"09:59"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"2.79\u4e07","time":"10:00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"2.86\u4e07","time":"10:01"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"2.95\u4e07","time":"10:02"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.93","rise":"-0.60%","volumn":"3.01\u4e07","time":"10:03"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"3.10\u4e07","time":"10:04"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"3.20\u4e07","time":"10:05"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"3.25\u4e07","time":"10:06"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.93","rise":"-0.60%","volumn":"3.31\u4e07","time":"10:07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"3.41\u4e07","time":"10:08"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"3.61\u4e07","time":"10:09"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"3.67\u4e07","time":"10:10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"3.79\u4e07","time":"10:11"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"3.83\u4e07","time":"10:12"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"3.87\u4e07","time":"10:13"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"3.94\u4e07","time":"10:14"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"4.00\u4e07","time":"10:15"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.95","rise":"-0.52%","volumn":"4.03\u4e07","time":"10:16"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.93","rise":"-0.60%","volumn":"4.20\u4e07","time":"10:17"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.95","rise":"-0.52%","volumn":"4.20\u4e07","time":"10:18"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.93","rise":"-0.60%","volumn":"4.25\u4e07","time":"10:19"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"4.27\u4e07","time":"10:20"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.32\u4e07","time":"10:21"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"4.36\u4e07","time":"10:22"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.37\u4e07","time":"10:23"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.39\u4e07","time":"10:24"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"4.43\u4e07","time":"10:25"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"4.46\u4e07","time":"10:26"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"4.49\u4e07","time":"10:27"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.53\u4e07","time":"10:28"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"4.60\u4e07","time":"10:29"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"4.63\u4e07","time":"10:30"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"4.65\u4e07","time":"10:31"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"4.67\u4e07","time":"10:32"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"4.69\u4e07","time":"10:33"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.73\u4e07","time":"10:34"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"4.77\u4e07","time":"10:35"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"4.79\u4e07","time":"10:36"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.80\u4e07","time":"10:37"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"4.86\u4e07","time":"10:38"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"4.88\u4e07","time":"10:39"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.93","rise":"-0.60%","volumn":"4.89\u4e07","time":"10:40"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.92","rise":"-0.64%","volumn":"4.91\u4e07","time":"10:41"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"4.97\u4e07","time":"10:42"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.95","rise":"-0.52%","volumn":"4.98\u4e07","time":"10:43"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"4.98\u4e07","time":"10:44"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.00\u4e07","time":"10:45"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"5.02\u4e07","time":"10:46"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"5.03\u4e07","time":"10:47"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"5.03\u4e07","time":"10:48"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.05\u4e07","time":"10:49"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.06\u4e07","time":"10:50"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"5.07\u4e07","time":"10:51"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.09\u4e07","time":"10:52"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.11\u4e07","time":"10:53"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.12\u4e07","time":"10:54"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.14\u4e07","time":"10:55"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"5.15\u4e07","time":"10:56"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.18\u4e07","time":"10:57"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"5.18\u4e07","time":"10:58"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.05","rise":"-0.12%","volumn":"5.29\u4e07","time":"10:59"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.01","rise":"-0.28%","volumn":"5.30\u4e07","time":"11:00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"5.31\u4e07","time":"11:01"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"5.34\u4e07","time":"11:02"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.37\u4e07","time":"11:03"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"5.40\u4e07","time":"11:04"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.41\u4e07","time":"11:05"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.44\u4e07","time":"11:06"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"5.45\u4e07","time":"11:07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.48\u4e07","time":"11:08"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.49\u4e07","time":"11:09"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"5.51\u4e07","time":"11:10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.95","rise":"-0.52%","volumn":"5.52\u4e07","time":"11:11"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.54\u4e07","time":"11:12"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"5.56\u4e07","time":"11:13"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.56\u4e07","time":"11:14"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"5.57\u4e07","time":"11:15"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.58\u4e07","time":"11:16"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.99","rise":"-0.36%","volumn":"5.60\u4e07","time":"11:17"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"5.62\u4e07","time":"11:18"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.66\u4e07","time":"11:19"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"5.76\u4e07","time":"11:20"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"5.84\u4e07","time":"11:21"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"5.87\u4e07","time":"11:22"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.95","rise":"-0.52%","volumn":"5.90\u4e07","time":"11:23"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"5.90\u4e07","time":"11:24"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"5.92\u4e07","time":"11:25"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"5.93\u4e07","time":"11:26"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.95\u4e07","time":"11:27"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"5.99\u4e07","time":"11:28"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"6.01\u4e07","time":"11:29"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"6.03\u4e07","time":"11:30"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"6.09\u4e07","time":"13:01"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.02","rise":"-0.24%","volumn":"6.13\u4e07","time":"13:02"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.03","rise":"-0.20%","volumn":"6.15\u4e07","time":"13:03"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.01","rise":"-0.28%","volumn":"6.22\u4e07","time":"13:04"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.00","rise":"-0.32%","volumn":"6.24\u4e07","time":"13:05"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.98","rise":"-0.40%","volumn":"6.25\u4e07","time":"13:06"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"6.26\u4e07","time":"13:07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.95","rise":"-0.52%","volumn":"6.28\u4e07","time":"13:08"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.93","rise":"-0.60%","volumn":"6.29\u4e07","time":"13:09"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"6.31\u4e07","time":"13:10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"6.33\u4e07","time":"13:11"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.92","rise":"-0.64%","volumn":"6.34\u4e07","time":"13:12"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.92","rise":"-0.64%","volumn":"6.35\u4e07","time":"13:13"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"6.36\u4e07","time":"13:14"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"6.38\u4e07","time":"13:15"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"6.41\u4e07","time":"13:16"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.92","rise":"-0.64%","volumn":"6.44\u4e07","time":"13:17"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"6.45\u4e07","time":"13:18"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"6.46\u4e07","time":"13:19"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.96","rise":"-0.48%","volumn":"6.48\u4e07","time":"13:20"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"6.49\u4e07","time":"13:21"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.97","rise":"-0.44%","volumn":"6.52\u4e07","time":"13:22"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"6.55\u4e07","time":"13:23"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.94","rise":"-0.56%","volumn":"6.56\u4e07","time":"13:24"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"6.57\u4e07","time":"13:25"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.91","rise":"-0.68%","volumn":"6.58\u4e07","time":"13:26"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"6.65\u4e07","time":"13:27"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"6.67\u4e07","time":"13:28"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"6.70\u4e07","time":"13:29"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"6.79\u4e07","time":"13:30"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"6.93\u4e07","time":"13:31"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"6.97\u4e07","time":"13:32"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.01\u4e07","time":"13:33"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.02\u4e07","time":"13:34"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.05\u4e07","time":"13:35"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.18\u4e07","time":"13:36"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.20\u4e07","time":"13:37"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.22\u4e07","time":"13:38"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.23\u4e07","time":"13:39"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.82","rise":"-1.04%","volumn":"7.26\u4e07","time":"13:40"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.32\u4e07","time":"13:41"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.33\u4e07","time":"13:42"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.34\u4e07","time":"13:43"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"7.40\u4e07","time":"13:44"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"7.43\u4e07","time":"13:45"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.47\u4e07","time":"13:46"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"7.50\u4e07","time":"13:47"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"7.50\u4e07","time":"13:48"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"7.52\u4e07","time":"13:49"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.54\u4e07","time":"13:50"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.55\u4e07","time":"13:51"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.58\u4e07","time":"13:52"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.60\u4e07","time":"13:53"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.82","rise":"-1.04%","volumn":"7.64\u4e07","time":"13:54"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.83","rise":"-1.00%","volumn":"7.66\u4e07","time":"13:55"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.83","rise":"-1.00%","volumn":"7.67\u4e07","time":"13:56"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.83","rise":"-1.00%","volumn":"7.69\u4e07","time":"13:57"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.82","rise":"-1.04%","volumn":"7.72\u4e07","time":"13:58"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.73\u4e07","time":"13:59"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.74\u4e07","time":"14:00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.74\u4e07","time":"14:01"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.75\u4e07","time":"14:02"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.79\u4e07","time":"14:03"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.81\u4e07","time":"14:04"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.82\u4e07","time":"14:05"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.83\u4e07","time":"14:06"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.84\u4e07","time":"14:07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.86\u4e07","time":"14:08"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"7.87\u4e07","time":"14:09"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.88\u4e07","time":"14:10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.89\u4e07","time":"14:11"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.92\u4e07","time":"14:12"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.94\u4e07","time":"14:13"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.96\u4e07","time":"14:14"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"7.97\u4e07","time":"14:15"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"7.99\u4e07","time":"14:16"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"8.01\u4e07","time":"14:17"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"8.08\u4e07","time":"14:18"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"8.10\u4e07","time":"14:19"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"8.12\u4e07","time":"14:20"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"8.13\u4e07","time":"14:21"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"8.16\u4e07","time":"14:22"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"8.17\u4e07","time":"14:23"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"8.19\u4e07","time":"14:24"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"8.20\u4e07","time":"14:25"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.22\u4e07","time":"14:26"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"8.26\u4e07","time":"14:27"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.30\u4e07","time":"14:28"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"8.32\u4e07","time":"14:29"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"8.35\u4e07","time":"14:30"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"8.37\u4e07","time":"14:31"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.42\u4e07","time":"14:32"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.49\u4e07","time":"14:33"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"8.51\u4e07","time":"14:34"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"8.56\u4e07","time":"14:35"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"8.58\u4e07","time":"14:36"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"8.60\u4e07","time":"14:37"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"8.62\u4e07","time":"14:38"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"8.63\u4e07","time":"14:39"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.90","rise":"-0.72%","volumn":"8.65\u4e07","time":"14:40"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.76\u4e07","time":"14:41"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"8.79\u4e07","time":"14:42"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.89","rise":"-0.76%","volumn":"8.82\u4e07","time":"14:43"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.87\u4e07","time":"14:44"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"8.94\u4e07","time":"14:45"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"9.13\u4e07","time":"14:46"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.87","rise":"-0.84%","volumn":"9.16\u4e07","time":"14:47"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"9.22\u4e07","time":"14:48"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"9.29\u4e07","time":"14:49"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.88","rise":"-0.80%","volumn":"9.34\u4e07","time":"14:50"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"9.43\u4e07","time":"14:51"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.85","rise":"-0.92%","volumn":"9.54\u4e07","time":"14:52"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"9.74\u4e07","time":"14:53"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.83","rise":"-1.00%","volumn":"9.86\u4e07","time":"14:54"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.83","rise":"-1.00%","volumn":"9.97\u4e07","time":"14:55"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.83","rise":"-1.00%","volumn":"10.04\u4e07","time":"14:56"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"10.10\u4e07","time":"14:57"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"10.10\u4e07","time":"14:58"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.84","rise":"-0.96%","volumn":"10.10\u4e07","time":"14:59"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"24.86","rise":"-0.88%","volumn":"10.23\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["03\/04","03\/05","03\/06","03\/09","03\/10"]},"cy":{"o":["25.35","25.01","24.66","24.32","23.98"]},"cyrate":{"o":["1.77%","0.39%","-0.98%","-2.36%","-3.73%"]},"p":[{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.91","rise":"0","volumn":"2.17\u4e07","time":"09:35"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.88","rise":"-0.12%","volumn":"1.00\u4e07","time":"09:40"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.00","rise":"0.36%","volumn":"8395.00","time":"09:45"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.08","rise":"0.68%","volumn":"5036.00","time":"09:50"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.08","rise":"0.68%","volumn":"4250.00","time":"09:55"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.13","rise":"0.88%","volumn":"5122.00","time":"10:00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.18","rise":"1.08%","volumn":"3930.00","time":"10:05"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.29","rise":"1.53%","volumn":"5061.00","time":"10:10"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.34","rise":"1.73%","volumn":"5418.00","time":"10:15"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.27","rise":"1.45%","volumn":"8446.00","time":"10:20"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.23","rise":"1.28%","volumn":"4840.00","time":"10:25"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.32","rise":"1.65%","volumn":"4539.00","time":"10:30"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.26","rise":"1.41%","volumn":"5099.00","time":"10:35"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.21","rise":"1.20%","volumn":"6136.00","time":"10:40"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.20","rise":"1.16%","volumn":"3731.00","time":"10:45"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.29","rise":"1.53%","volumn":"4092.00","time":"10:50"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.21","rise":"1.20%","volumn":"2740.00","time":"10:55"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.28","rise":"1.49%","volumn":"5109.00","time":"11:00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.06","rise":"0.60%","volumn":"5213.00","time":"11:05"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.06","rise":"0.60%","volumn":"4302.00","time":"11:10"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.03","rise":"0.48%","volumn":"4544.00","time":"11:15"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"25.11","rise":"0.80%","volumn":"2408.00","time":"11:20"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.99","rise":"0.32%","volumn":"3939.00","time":"11:25"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.90","rise":"-0.04%","volumn":"3030.00","time":"11:30"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.74","rise":"-0.68%","volumn":"3920.00","time":"13:05"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.77","rise":"-0.56%","volumn":"3977.00","time":"13:10"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.84","rise":"-0.28%","volumn":"2299.00","time":"13:15"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.93","rise":"0.08%","volumn":"3135.00","time":"13:20"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.73","rise":"-0.72%","volumn":"9145.00","time":"13:25"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.76","rise":"-0.60%","volumn":"2170.00","time":"13:30"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.82","rise":"-0.36%","volumn":"3565.00","time":"13:35"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.98","rise":"0.28%","volumn":"2464.00","time":"13:40"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.82","rise":"-0.36%","volumn":"2871.00","time":"13:45"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.84","rise":"-0.28%","volumn":"2393.00","time":"13:50"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.83","rise":"-0.32%","volumn":"2407.00","time":"13:55"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.79","rise":"-0.48%","volumn":"2013.00","time":"14:00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.72","rise":"-0.76%","volumn":"3389.00","time":"14:05"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.67","rise":"-0.96%","volumn":"3183.00","time":"14:10"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.65","rise":"-1.04%","volumn":"4442.00","time":"14:15"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.75","rise":"-0.64%","volumn":"2634.00","time":"14:20"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.68","rise":"-0.92%","volumn":"2518.00","time":"14:25"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.70","rise":"-0.84%","volumn":"3315.00","time":"14:30"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.73","rise":"-0.72%","volumn":"4548.00","time":"14:35"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.74","rise":"-0.68%","volumn":"2886.00","time":"14:40"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.69","rise":"-0.88%","volumn":"3588.00","time":"14:45"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.70","rise":"-0.84%","volumn":"4174.00","time":"14:50"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.75","rise":"-0.64%","volumn":"6747.00","time":"14:55"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.75","rise":"-0.64%","volumn":"3898.00","time":"15:00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.18","rise":"1.08%","volumn":"1.40\u4e07","time":"09:35"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.02","rise":"0.44%","volumn":"1.02\u4e07","time":"09:40"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.01","rise":"0.40%","volumn":"7796.00","time":"09:45"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.02","rise":"0.44%","volumn":"5343.00","time":"09:50"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.91","rise":"0.00%","volumn":"6730.00","time":"09:55"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.83","rise":"-0.32%","volumn":"3204.00","time":"10:00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.86","rise":"-0.20%","volumn":"3974.00","time":"10:05"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.96","rise":"0.20%","volumn":"4511.00","time":"10:10"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.97","rise":"0.24%","volumn":"3384.00","time":"10:15"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.97","rise":"0.24%","volumn":"2579.00","time":"10:20"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.91","rise":"0.00%","volumn":"1844.00","time":"10:25"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.99","rise":"0.32%","volumn":"2528.00","time":"10:30"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.98","rise":"0.28%","volumn":"4212.00","time":"10:35"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.83","rise":"-0.32%","volumn":"3613.00","time":"10:40"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.90","rise":"-0.04%","volumn":"2356.00","time":"10:45"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.96","rise":"0.20%","volumn":"1881.00","time":"10:50"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.97","rise":"0.24%","volumn":"1144.00","time":"10:55"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.97","rise":"0.24%","volumn":"1099.00","time":"11:00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.98","rise":"0.28%","volumn":"2081.00","time":"11:05"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.95","rise":"0.16%","volumn":"1886.00","time":"11:10"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.04","rise":"0.52%","volumn":"1893.00","time":"11:15"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.04","rise":"0.52%","volumn":"2133.00","time":"11:20"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"25.02","rise":"0.44%","volumn":"1416.00","time":"11:25"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.98","rise":"0.28%","volumn":"1086.00","time":"11:30"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.92","rise":"0.04%","volumn":"1484.00","time":"13:05"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.99","rise":"0.32%","volumn":"2589.00","time":"13:10"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.95","rise":"0.16%","volumn":"1597.00","time":"13:15"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.91","rise":"0.00%","volumn":"1997.00","time":"13:20"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.93","rise":"0.08%","volumn":"1387.00","time":"13:25"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.92","rise":"0.04%","volumn":"1519.00","time":"13:30"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.91","rise":"0.00%","volumn":"1136.00","time":"13:35"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.88","rise":"-0.12%","volumn":"1792.00","time":"13:40"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.88","rise":"-0.12%","volumn":"2246.00","time":"13:45"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.84","rise":"-0.28%","volumn":"1666.00","time":"13:50"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.78","rise":"-0.52%","volumn":"3043.00","time":"13:55"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.80","rise":"-0.44%","volumn":"1560.00","time":"14:00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.76","rise":"-0.60%","volumn":"3584.00","time":"14:05"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.66","rise":"-1.00%","volumn":"2775.00","time":"14:10"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.68","rise":"-0.92%","volumn":"2531.00","time":"14:15"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.70","rise":"-0.84%","volumn":"1735.00","time":"14:20"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.76","rise":"-0.60%","volumn":"1946.00","time":"14:25"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.78","rise":"-0.52%","volumn":"1592.00","time":"14:30"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.71","rise":"-0.80%","volumn":"4204.00","time":"14:35"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.69","rise":"-0.88%","volumn":"2085.00","time":"14:40"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.73","rise":"-0.72%","volumn":"2805.00","time":"14:45"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.77","rise":"-0.56%","volumn":"4858.00","time":"14:50"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.78","rise":"-0.52%","volumn":"3839.00","time":"14:55"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.80","rise":"-0.44%","volumn":"2669.00","time":"15:00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.70","rise":"-0.84%","volumn":"7866.00","time":"09:35"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.78","rise":"-0.52%","volumn":"2765.00","time":"09:40"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.71","rise":"-0.80%","volumn":"4667.00","time":"09:45"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.70","rise":"-0.84%","volumn":"3690.00","time":"09:50"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.69","rise":"-0.88%","volumn":"2577.00","time":"09:55"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.64","rise":"-1.08%","volumn":"1989.00","time":"10:00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.82","rise":"-0.36%","volumn":"3714.00","time":"10:05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.85","rise":"-0.24%","volumn":"2917.00","time":"10:10"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.93","rise":"0.08%","volumn":"3060.00","time":"10:15"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"2440.00","time":"10:20"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.97","rise":"0.24%","volumn":"3081.00","time":"10:25"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.90","rise":"-0.04%","volumn":"1721.00","time":"10:30"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.99","rise":"0.32%","volumn":"1213.00","time":"10:35"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.07","rise":"0.64%","volumn":"2925.00","time":"10:40"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.13","rise":"0.88%","volumn":"3586.00","time":"10:45"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.02","rise":"0.44%","volumn":"2280.00","time":"10:50"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.02","rise":"0.44%","volumn":"1764.00","time":"10:55"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.99","rise":"0.32%","volumn":"1094.00","time":"11:00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.02","rise":"0.44%","volumn":"1321.00","time":"11:05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.99","rise":"0.32%","volumn":"1580.00","time":"11:10"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.00","rise":"0.36%","volumn":"899.00","time":"11:15"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.97","rise":"0.24%","volumn":"1340.00","time":"11:20"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"25.01","rise":"0.40%","volumn":"722.00","time":"11:25"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.97","rise":"0.24%","volumn":"666.00","time":"11:30"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.89","rise":"-0.08%","volumn":"2504.00","time":"13:05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"1409.00","time":"13:10"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"989.00","time":"13:15"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.89","rise":"-0.08%","volumn":"1537.00","time":"13:20"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.85","rise":"-0.24%","volumn":"1312.00","time":"13:25"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.87","rise":"-0.16%","volumn":"1788.00","time":"13:30"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"2047.00","time":"13:35"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.86","rise":"-0.20%","volumn":"1620.00","time":"13:40"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"1440.00","time":"13:45"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"975.00","time":"13:50"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.86","rise":"-0.20%","volumn":"1515.00","time":"13:55"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.85","rise":"-0.24%","volumn":"1143.00","time":"14:00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.89","rise":"-0.08%","volumn":"1051.00","time":"14:05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.85","rise":"-0.24%","volumn":"844.00","time":"14:10"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.84","rise":"-0.28%","volumn":"2054.00","time":"14:15"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.88","rise":"-0.12%","volumn":"2223.00","time":"14:20"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.86","rise":"-0.20%","volumn":"986.00","time":"14:25"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.84","rise":"-0.28%","volumn":"1592.00","time":"14:30"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.81","rise":"-0.40%","volumn":"2900.00","time":"14:35"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.80","rise":"-0.44%","volumn":"3423.00","time":"14:40"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.80","rise":"-0.44%","volumn":"3042.00","time":"14:45"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.80","rise":"-0.44%","volumn":"2147.00","time":"14:50"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.83","rise":"-0.32%","volumn":"3024.00","time":"14:55"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.84","rise":"-0.28%","volumn":"2636.00","time":"15:00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.40","rise":"-2.05%","volumn":"1.62\u4e07","time":"09:35"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.47","rise":"-1.77%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.32","rise":"-2.37%","volumn":"9664.00","time":"09:45"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.45","rise":"-1.85%","volumn":"5752.00","time":"09:50"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.27","rise":"-2.57%","volumn":"6751.00","time":"09:55"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.22","rise":"-2.77%","volumn":"4736.00","time":"10:00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.18","rise":"-2.93%","volumn":"7141.00","time":"10:05"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.13","rise":"-3.13%","volumn":"4093.00","time":"10:10"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.00","rise":"-3.65%","volumn":"8265.00","time":"10:15"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.00","rise":"-3.65%","volumn":"3663.00","time":"10:20"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.01","rise":"-3.61%","volumn":"4309.00","time":"10:25"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"23.98","rise":"-3.73%","volumn":"4794.00","time":"10:30"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.12","rise":"-3.17%","volumn":"2810.00","time":"10:35"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.02","rise":"-3.57%","volumn":"1950.00","time":"10:40"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.10","rise":"-3.25%","volumn":"2551.00","time":"10:45"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.12","rise":"-3.17%","volumn":"993.00","time":"10:50"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.20","rise":"-2.85%","volumn":"1477.00","time":"10:55"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.24","rise":"-2.69%","volumn":"1259.00","time":"11:00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.31","rise":"-2.41%","volumn":"1637.00","time":"11:05"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.27","rise":"-2.57%","volumn":"1550.00","time":"11:10"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.29","rise":"-2.49%","volumn":"1298.00","time":"11:15"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.35","rise":"-2.25%","volumn":"1464.00","time":"11:20"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.28","rise":"-2.53%","volumn":"1331.00","time":"11:25"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.30","rise":"-2.45%","volumn":"909.00","time":"11:30"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.50","rise":"-1.65%","volumn":"2206.00","time":"13:05"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.62","rise":"-1.16%","volumn":"3431.00","time":"13:10"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.58","rise":"-1.32%","volumn":"1961.00","time":"13:15"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.49","rise":"-1.69%","volumn":"1142.00","time":"13:20"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.59","rise":"-1.28%","volumn":"1768.00","time":"13:25"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.59","rise":"-1.28%","volumn":"1426.00","time":"13:30"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.65","rise":"-1.04%","volumn":"3805.00","time":"13:35"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.50","rise":"-1.65%","volumn":"2114.00","time":"13:40"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.58","rise":"-1.32%","volumn":"1757.00","time":"13:45"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.64","rise":"-1.08%","volumn":"1867.00","time":"13:50"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.68","rise":"-0.92%","volumn":"3587.00","time":"13:55"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.64","rise":"-1.08%","volumn":"1711.00","time":"14:00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.76","rise":"-0.60%","volumn":"3817.00","time":"14:05"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.69","rise":"-0.88%","volumn":"2902.00","time":"14:10"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.73","rise":"-0.72%","volumn":"2753.00","time":"14:15"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.67","rise":"-0.96%","volumn":"2049.00","time":"14:20"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.67","rise":"-0.96%","volumn":"1336.00","time":"14:25"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.72","rise":"-0.76%","volumn":"1231.00","time":"14:30"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.71","rise":"-0.80%","volumn":"2604.00","time":"14:35"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.71","rise":"-0.80%","volumn":"1236.00","time":"14:40"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.63","rise":"-1.12%","volumn":"2764.00","time":"14:45"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.58","rise":"-1.32%","volumn":"4015.00","time":"14:50"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.62","rise":"-1.16%","volumn":"4412.00","time":"14:55"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.66","rise":"-1.00%","volumn":"2869.00","time":"15:00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.35","rise":"1.77%","volumn":"1.61\u4e07","time":"09:35"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.31","rise":"1.61%","volumn":"8316.00","time":"09:40"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.26","rise":"1.41%","volumn":"6856.00","time":"09:45"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.34","rise":"1.73%","volumn":"5853.00","time":"09:50"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.27","rise":"1.45%","volumn":"3337.00","time":"09:55"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.15","rise":"0.96%","volumn":"3995.00","time":"10:00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.09","rise":"0.72%","volumn":"5680.00","time":"10:05"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.12","rise":"0.84%","volumn":"1897.00","time":"10:10"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.20","rise":"1.16%","volumn":"2086.00","time":"10:15"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.10","rise":"0.76%","volumn":"2086.00","time":"10:20"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.11","rise":"0.80%","volumn":"1283.00","time":"10:25"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"2298.00","time":"10:30"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"2002.00","time":"10:35"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.03","rise":"0.48%","volumn":"3650.00","time":"10:40"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.02","rise":"0.44%","volumn":"2069.00","time":"10:45"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.97","rise":"0.24%","volumn":"2401.00","time":"10:50"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.99","rise":"0.32%","volumn":"761.00","time":"10:55"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.98","rise":"0.28%","volumn":"1792.00","time":"11:00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.95","rise":"0.16%","volumn":"1491.00","time":"11:05"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.94","rise":"0.12%","volumn":"1119.00","time":"11:10"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.84","rise":"-0.28%","volumn":"2897.00","time":"11:15"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.88","rise":"-0.12%","volumn":"1467.00","time":"11:20"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.91","rise":"0.00%","volumn":"1832.00","time":"11:25"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.85","rise":"-0.24%","volumn":"1021.00","time":"11:30"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.92","rise":"0.04%","volumn":"1780.00","time":"13:05"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.92","rise":"0.04%","volumn":"792.00","time":"13:10"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.92","rise":"0.04%","volumn":"809.00","time":"13:15"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"24.95","rise":"0.16%","volumn":"2015.00","time":"13:20"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.07","rise":"0.64%","volumn":"1671.00","time":"13:25"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"1980.00","time":"13:30"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.04","rise":"0.52%","volumn":"1097.00","time":"13:35"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.02","rise":"0.44%","volumn":"1386.00","time":"13:40"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.04","rise":"0.52%","volumn":"1094.00","time":"13:45"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.05","rise":"0.56%","volumn":"1931.00","time":"13:50"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.05","rise":"0.56%","volumn":"1494.00","time":"13:55"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.13","rise":"0.88%","volumn":"1790.00","time":"14:00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.09","rise":"0.72%","volumn":"1466.00","time":"14:05"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.09","rise":"0.72%","volumn":"774.00","time":"14:10"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.05","rise":"0.56%","volumn":"1112.00","time":"14:15"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.03","rise":"0.48%","volumn":"1076.00","time":"14:20"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.04","rise":"0.52%","volumn":"3091.00","time":"14:25"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.05","rise":"0.56%","volumn":"1260.00","time":"14:30"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.07","rise":"0.64%","volumn":"1987.00","time":"14:35"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"2064.00","time":"14:40"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"1721.00","time":"14:45"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.11","rise":"0.80%","volumn":"4474.00","time":"14:50"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"3436.00","time":"14:55"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"0.68%","volumn":"3638.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2026\/02\/03","2026\/03\/10"]},"cy":{"o":["30.25","28.84","27.42","26.00","24.59"]},"cyrate":{"o":["-3.07%","-6.98%","-10.89%","-14.80%","-18.71%"]},"p":[{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"30.25","rise":"0","volumn":"19.92\u4e07","time":"02\/03"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"29.32","rise":"-3.07%","volumn":"20.17\u4e07","time":"02\/04"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"28.54","rise":"-5.65%","volumn":"16.69\u4e07","time":"02\/05"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"28.35","rise":"-6.28%","volumn":"23.78\u4e07","time":"02\/06"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"28.32","rise":"-6.38%","volumn":"30.61\u4e07","time":"02\/09"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"27.82","rise":"-8.03%","volumn":"19.89\u4e07","time":"02\/10"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"27.80","rise":"-8.10%","volumn":"14.92\u4e07","time":"02\/11"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"28.68","rise":"-5.19%","volumn":"22.39\u4e07","time":"02\/12"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"26.92","rise":"-11.01%","volumn":"31.18\u4e07","time":"02\/13"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"-11.44%","volumn":"19.03\u4e07","time":"02\/24"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"27.35","rise":"-9.59%","volumn":"22.29\u4e07","time":"02\/25"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"27.50","rise":"-9.09%","volumn":"16.29\u4e07","time":"02\/26"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"27.18","rise":"-10.15%","volumn":"13.66\u4e07","time":"02\/27"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"27.32","rise":"-9.69%","volumn":"34.06\u4e07","time":"03\/02"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"24.59","rise":"-18.71%","volumn":"36.94\u4e07","time":"03\/03"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.75","rise":"-18.18%","volumn":"22.28\u4e07","time":"03\/04"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.80","rise":"-18.02%","volumn":"14.75\u4e07","time":"03\/05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.84","rise":"-17.88%","volumn":"10.41\u4e07","time":"03\/06"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.66","rise":"-18.48%","volumn":"16.42\u4e07","time":"03\/09"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"-17.09%","volumn":"12.62\u4e07","time":"03\/10"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2025\/03\/13","2026\/03\/10"]},"cy":{"o":["33.41","28.64","23.87","19.10","14.34"]},"cyrate":{"o":["54.27%","32.25%","10.24%","-11.78%","-33.80%"]},"p":[{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"21.66","rise":"0","volumn":"39.90\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"21.14","rise":"-2.40%","volumn":"35.37\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"20.86","rise":"-3.69%","volumn":"28.73\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"20.66","rise":"-4.62%","volumn":"22.49\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"20.65","rise":"-4.66%","volumn":"16.39\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"20.46","rise":"-5.54%","volumn":"14.81\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"19.89","rise":"-8.17%","volumn":"18.85\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"19.04","rise":"-12.10%","volumn":"26.73\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"19.17","rise":"-11.50%","volumn":"17.59\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"18.88","rise":"-12.84%","volumn":"11.37\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"18.80","rise":"-13.21%","volumn":"11.57\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"18.50","rise":"-14.59%","volumn":"8.65\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"18.03","rise":"-16.76%","volumn":"12.78\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"18.17","rise":"-16.12%","volumn":"11.76\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"18.07","rise":"-16.58%","volumn":"7.92\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"17.94","rise":"-17.18%","volumn":"8.37\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"14.34","rise":"-33.80%","volumn":"30.40\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"15.23","rise":"-29.69%","volumn":"26.43\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"16.33","rise":"-24.61%","volumn":"25.82\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"16.44","rise":"-24.10%","volumn":"20.87\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"17.35","rise":"-19.90%","volumn":"28.14\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"17.19","rise":"-20.64%","volumn":"19.75\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"16.90","rise":"-21.98%","volumn":"11.54\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"16.48","rise":"-23.92%","volumn":"13.39\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"16.35","rise":"-24.52%","volumn":"9.30\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"16.36","rise":"-24.47%","volumn":"8.16\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"16.62","rise":"-23.27%","volumn":"9.78\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"16.41","rise":"-24.24%","volumn":"7.89\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"16.48","rise":"-23.92%","volumn":"12.05\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"16.06","rise":"-25.86%","volumn":"12.57\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"16.07","rise":"-25.81%","volumn":"7.29\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"15.94","rise":"-26.41%","volumn":"7.78\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"16.04","rise":"-25.95%","volumn":"6.06\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"16.23","rise":"-25.07%","volumn":"9.80\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"16.88","rise":"-22.07%","volumn":"12.66\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"17.27","rise":"-20.27%","volumn":"19.70\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"18.02","rise":"-16.81%","volumn":"23.05\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"17.60","rise":"-18.75%","volumn":"19.34\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"18.35","rise":"-15.28%","volumn":"26.03\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"17.83","rise":"-17.69%","volumn":"20.58\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"17.65","rise":"-18.52%","volumn":"13.60\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"17.27","rise":"-20.27%","volumn":"9.48\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"17.15","rise":"-20.83%","volumn":"8.19\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"17.37","rise":"-19.81%","volumn":"9.44\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"17.27","rise":"-20.27%","volumn":"7.90\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"17.15","rise":"-20.83%","volumn":"6.76\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"17.14","rise":"-20.87%","volumn":"11.27\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"16.70","rise":"-22.90%","volumn":"11.34\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"17.14","rise":"-20.87%","volumn":"9.85\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"17.43","rise":"-19.53%","volumn":"11.70\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"17.28","rise":"-20.22%","volumn":"8.89\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"17.61","rise":"-18.70%","volumn":"10.08\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"17.65","rise":"-18.52%","volumn":"12.17\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"18.13","rise":"-16.30%","volumn":"19.20\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"17.79","rise":"-17.87%","volumn":"13.77\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"17.92","rise":"-17.27%","volumn":"9.95\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"18.27","rise":"-15.65%","volumn":"15.01\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"20.23","rise":"-6.60%","volumn":"45.16\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"20.10","rise":"-7.20%","volumn":"37.54\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"20.15","rise":"-6.97%","volumn":"19.02\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"20.27","rise":"-6.42%","volumn":"23.42\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"20.27","rise":"-6.42%","volumn":"27.68\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"20.61","rise":"-4.85%","volumn":"19.82\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"21.21","rise":"-2.08%","volumn":"29.97\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"21.17","rise":"-2.25%","volumn":"14.92\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"20.91","rise":"-3.45%","volumn":"16.88\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"20.49","rise":"-5.39%","volumn":"19.06\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"20.59","rise":"-4.92%","volumn":"16.36\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"20.56","rise":"-5.06%","volumn":"14.61\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"20.82","rise":"-3.86%","volumn":"14.78\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"21.27","rise":"-1.78%","volumn":"25.85\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"22.36","rise":"3.25%","volumn":"38.20\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"22.63","rise":"4.50%","volumn":"29.39\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"22.69","rise":"4.77%","volumn":"18.55\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"22.08","rise":"1.96%","volumn":"16.69\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"22.32","rise":"3.06%","volumn":"14.81\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"22.34","rise":"3.16%","volumn":"16.60\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"21.85","rise":"0.89%","volumn":"11.15\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"22.19","rise":"2.46%","volumn":"11.38\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"21.97","rise":"1.45%","volumn":"12.98\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"22.00","rise":"1.59%","volumn":"11.99\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"22.04","rise":"1.77%","volumn":"9.39\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"22.17","rise":"2.37%","volumn":"8.93\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"22.31","rise":"3.02%","volumn":"12.21\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"21.72","rise":"0.29%","volumn":"25.44\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"22.29","rise":"2.93%","volumn":"14.22\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"22.07","rise":"1.91%","volumn":"8.35\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"21.90","rise":"1.12%","volumn":"9.50\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"21.65","rise":"-0.03%","volumn":"10.63\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"21.47","rise":"-0.86%","volumn":"8.74\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"21.28","rise":"-1.74%","volumn":"13.47\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"20.94","rise":"-3.31%","volumn":"21.98\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"21.34","rise":"-1.46%","volumn":"13.44\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"21.54","rise":"-0.54%","volumn":"9.68\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"21.57","rise":"-0.40%","volumn":"11.31\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"21.51","rise":"-0.68%","volumn":"11.42\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"21.51","rise":"-0.68%","volumn":"9.60\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"23.71","rise":"9.48%","volumn":"48.62\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"23.96","rise":"10.64%","volumn":"34.69\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"24.65","rise":"13.82%","volumn":"26.42\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"24.75","rise":"14.28%","volumn":"19.84\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"24.60","rise":"13.59%","volumn":"23.53\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"24.83","rise":"14.65%","volumn":"19.65\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"24.92","rise":"15.07%","volumn":"12.79\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"24.74","rise":"14.24%","volumn":"16.77\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"24.23","rise":"11.88%","volumn":"12.58\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"25.47","rise":"17.61%","volumn":"24.90\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"25.15","rise":"16.13%","volumn":"22.27\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"25.07","rise":"15.76%","volumn":"15.37\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"24.91","rise":"15.02%","volumn":"14.47\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"24.98","rise":"15.35%","volumn":"13.76\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"25.35","rise":"17.05%","volumn":"16.01\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"26.75","rise":"23.52%","volumn":"26.08\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"26.20","rise":"20.98%","volumn":"17.16\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"26.25","rise":"21.21%","volumn":"26.40\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"26.59","rise":"22.78%","volumn":"27.97\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"26.60","rise":"22.83%","volumn":"19.38\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"26.42","rise":"22.00%","volumn":"17.23\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"25.55","rise":"17.98%","volumn":"19.14\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"24.47","rise":"12.99%","volumn":"19.53\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"23.75","rise":"9.67%","volumn":"15.71\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"24.01","rise":"10.87%","volumn":"10.74\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"24.71","rise":"14.10%","volumn":"15.28\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"24.05","rise":"11.05%","volumn":"10.30\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"24.38","rise":"12.58%","volumn":"12.98\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"25.01","rise":"15.48%","volumn":"13.21\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"24.70","rise":"14.05%","volumn":"10.04\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"24.27","rise":"12.07%","volumn":"8.00\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"24.30","rise":"12.21%","volumn":"9.51\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"24.68","rise":"13.96%","volumn":"9.20\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"24.99","rise":"15.39%","volumn":"20.58\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"24.21","rise":"11.79%","volumn":"10.11\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"24.28","rise":"12.11%","volumn":"8.88\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"24.02","rise":"10.91%","volumn":"12.07\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"25.09","rise":"15.85%","volumn":"16.79\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"24.93","rise":"15.12%","volumn":"11.02\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"25.28","rise":"16.73%","volumn":"16.77\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"24.97","rise":"15.30%","volumn":"17.99\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"24.62","rise":"13.68%","volumn":"12.35\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"24.25","rise":"11.98%","volumn":"15.65\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"23.52","rise":"8.60%","volumn":"14.82\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"23.65","rise":"9.21%","volumn":"11.70\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"23.80","rise":"9.90%","volumn":"18.40\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"24.56","rise":"13.41%","volumn":"14.18\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"24.00","rise":"10.82%","volumn":"11.37\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"23.03","rise":"6.34%","volumn":"8.92\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"23.28","rise":"7.50%","volumn":"7.99\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"22.82","rise":"5.37%","volumn":"16.35\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"22.69","rise":"4.77%","volumn":"8.29\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"22.65","rise":"4.59%","volumn":"6.21\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"22.94","rise":"5.93%","volumn":"9.37\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"24.10","rise":"11.28%","volumn":"16.67\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"23.79","rise":"9.85%","volumn":"11.50\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"23.68","rise":"9.34%","volumn":"7.87\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"23.05","rise":"6.43%","volumn":"12.15\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"23.04","rise":"6.39%","volumn":"8.46\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"23.15","rise":"6.90%","volumn":"10.37\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"22.42","rise":"3.53%","volumn":"10.09\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"22.23","rise":"2.65%","volumn":"6.77\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"22.30","rise":"2.97%","volumn":"7.90\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"22.60","rise":"4.36%","volumn":"11.08\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"22.57","rise":"4.22%","volumn":"10.16\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"22.28","rise":"2.88%","volumn":"7.51\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"22.48","rise":"3.80%","volumn":"10.13\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"22.98","rise":"6.11%","volumn":"19.83\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"22.36","rise":"3.25%","volumn":"12.25\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"22.55","rise":"4.13%","volumn":"10.67\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"22.55","rise":"4.13%","volumn":"10.46\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"22.66","rise":"4.63%","volumn":"17.87\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"21.96","rise":"1.40%","volumn":"19.05\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"21.20","rise":"-2.11%","volumn":"15.29\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"22.70","rise":"4.82%","volumn":"25.87\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"22.79","rise":"5.23%","volumn":"17.86\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"22.24","rise":"2.69%","volumn":"11.18\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"22.16","rise":"2.32%","volumn":"8.50\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"23.07","rise":"6.53%","volumn":"18.56\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"23.30","rise":"7.59%","volumn":"18.68\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"22.88","rise":"5.65%","volumn":"9.40\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"22.21","rise":"2.56%","volumn":"14.72\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"22.40","rise":"3.43%","volumn":"12.34\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"23.60","rise":"8.97%","volumn":"26.67\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"23.38","rise":"7.96%","volumn":"26.87\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"23.47","rise":"8.37%","volumn":"20.50\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"23.05","rise":"6.43%","volumn":"15.32\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"23.27","rise":"7.45%","volumn":"19.54\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"23.07","rise":"6.53%","volumn":"17.36\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"22.96","rise":"6.02%","volumn":"16.83\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"22.26","rise":"2.79%","volumn":"20.61\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"22.05","rise":"1.82%","volumn":"18.63\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"23.43","rise":"8.19%","volumn":"35.40\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"23.78","rise":"9.81%","volumn":"28.49\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"24.06","rise":"11.10%","volumn":"25.04\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"23.08","rise":"6.57%","volumn":"22.48\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"24.64","rise":"13.78%","volumn":"37.46\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"25.58","rise":"18.12%","volumn":"39.66\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"25.55","rise":"17.98%","volumn":"36.56\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"25.63","rise":"18.35%","volumn":"29.30\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"27.78","rise":"28.28%","volumn":"60.54\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"28.43","rise":"31.28%","volumn":"48.63\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"26.91","rise":"24.26%","volumn":"57.40\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"27.67","rise":"27.77%","volumn":"50.42\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"29.20","rise":"34.83%","volumn":"65.57\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"29.11","rise":"34.42%","volumn":"57.53\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"30.65","rise":"41.53%","volumn":"61.30\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"33.41","rise":"54.27%","volumn":"66.63\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"31.16","rise":"43.88%","volumn":"51.53\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.26","rise":"39.73%","volumn":"49.36\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"28.84","rise":"33.17%","volumn":"44.33\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"28.70","rise":"32.52%","volumn":"24.28\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"28.17","rise":"30.08%","volumn":"23.80\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"27.08","rise":"25.04%","volumn":"28.66\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"26.94","rise":"24.40%","volumn":"17.05\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"27.88","rise":"28.74%","volumn":"25.70\u4e07","time":"01\/22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"29.57","rise":"36.54%","volumn":"46.08\u4e07","time":"01\/23"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"30.81","rise":"42.27%","volumn":"52.85\u4e07","time":"01\/26"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"30.88","rise":"42.59%","volumn":"32.23\u4e07","time":"01\/27"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"32.11","rise":"48.27%","volumn":"45.47\u4e07","time":"01\/28"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"30.87","rise":"42.54%","volumn":"29.32\u4e07","time":"01\/29"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"30.25","rise":"39.68%","volumn":"18.28\u4e07","time":"01\/30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"29.07","rise":"34.23%","volumn":"17.79\u4e07","time":"02\/02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"30.25","rise":"39.68%","volumn":"19.92\u4e07","time":"02\/03"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"29.32","rise":"35.39%","volumn":"20.17\u4e07","time":"02\/04"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"28.54","rise":"31.78%","volumn":"16.69\u4e07","time":"02\/05"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"28.35","rise":"30.91%","volumn":"23.78\u4e07","time":"02\/06"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"28.32","rise":"30.77%","volumn":"30.61\u4e07","time":"02\/09"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"27.82","rise":"28.46%","volumn":"19.89\u4e07","time":"02\/10"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"27.80","rise":"28.37%","volumn":"14.92\u4e07","time":"02\/11"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"28.68","rise":"32.43%","volumn":"22.39\u4e07","time":"02\/12"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"26.92","rise":"24.30%","volumn":"31.18\u4e07","time":"02\/13"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"23.70%","volumn":"19.03\u4e07","time":"02\/24"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"27.35","rise":"26.29%","volumn":"22.29\u4e07","time":"02\/25"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"27.50","rise":"26.98%","volumn":"16.29\u4e07","time":"02\/26"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"27.18","rise":"25.51%","volumn":"13.66\u4e07","time":"02\/27"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"27.32","rise":"26.15%","volumn":"34.06\u4e07","time":"03\/02"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"24.59","rise":"13.55%","volumn":"36.94\u4e07","time":"03\/03"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.75","rise":"14.28%","volumn":"22.28\u4e07","time":"03\/04"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.80","rise":"14.52%","volumn":"14.75\u4e07","time":"03\/05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"24.84","rise":"14.70%","volumn":"10.41\u4e07","time":"03\/06"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"24.66","rise":"13.87%","volumn":"16.42\u4e07","time":"03\/09"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"25.08","rise":"15.81%","volumn":"12.62\u4e07","time":"03\/10"}]}}}

25.33
1.00%
25.20
0.49%
25.07
-0.02%
24.95
-0.53%
24.82
-1.04%

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

25.35
1.77%
25.01
0.39%
24.66
-0.98%
24.32
-2.36%
23.98
-3.73%

03/04
03/05
03/06
03/09
03/10

30.25
-3.07%
28.84
-6.98%
27.42
-10.89%
26.00
-14.80%
24.59
-18.71%

2026/02/03
2026/03/10

33.41
54.27%
28.64
32.25%
23.87
10.24%
19.10
-11.78%
14.34
-33.80%

2025/03/13
2026/03/10

资讯
股圈

- 公告精选：福立旺一季度净利同比预增183.84%至254.81%；璞泰来拟投资2.97亿美元建设马来西亚负极材料生产基地
  5小时前
- 振芯科技：公司股东起诉公司股东会决议无效
  6小时前
查看更多资讯

查看振芯科技更多内容

数据由九方智投提供

振芯科技(300101) 股票价格行情走势图东方财富网

提供振芯科技(300101)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及振芯科技(300101)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、...

东方财富网行情中心

振芯科技(300101)个股资金流向查询个股行情同花顺财经

提供振芯科技(300101)五档盘口、逐笔交易等实时行情数据;汇总振芯科技(300101)基本资料及重大新闻、研究报告及行业资讯,解读振芯科技(300101)...

同花顺个股频道 2013年6月30日

振芯科技 26.83(0.15%) 股票行情新浪财经新浪网

新浪财经为您提供振芯科技(300101)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,财务指标分析等与振芯科技(300101)股票相关的信息与服务.

新浪财经

振芯科技(300101) 股票行情证券之星

股东名称持股数量(万股) 占总股本比例(%) 上期持股变化(万股) 成都国腾电子集团有限公司 16586.00 29.30 0.00 招商银行股份有限公司-泉果旭源三年持有期混合型证券投资基金 2725.94 4.82 16...

股票行情

振芯科技(SZ300101)股吧实时行情分析讨论新浪财经

发帖时间：2024年12月24日

【振芯科技:控股股东成都国腾电子集团的股东之间的矛盾可能仍将在较长时期内继续存在】振芯科技2月25日在互动平台表示,截至目前公司生产经营正常,控股股东成都国腾电查看全文分享评论旷...

新浪股吧

振芯科技(300101) 个股概览股票价格实时行情走势图新闻资讯股评财报 ...

FinScope提供振芯科技(300101)的行情报价、新闻资讯、股评、财报等信息。AI让投资更简单。

gushitong.baidu.com

振芯科技(300101)千股千评数据中心东方财富网

东方财富网提供振芯科技(300101)智能点评信息,机构参与度、资金流向、主力成本一目了然,注:该组数据仅参考,据此操作,风险自担。我的数据此功能登录后可查看,请点击登录尚无内容,请点击...

东方财富网数据

振芯科技(SZ300101)股票股价股价行情财报数据报告

证券日报网讯 2月25日,振芯科技在互动平台回答投资者提问时表示,截至目前公司生产经营正常,控股股东成都国腾电子集团有限公司的股东之间的矛盾可能仍将在较长时期内继续存在。为保障公司...

雪球

振芯科技(300101) 新闻动态证券之星

均价32.00元,溢价13.60%,成交量7.48万股,成交金额239.4万元龙虎榜单更多序号代码简称类型日期明细 1 300101 振芯科技有价格涨跌幅限制的日收盘价格涨幅达到15%的证券 2021-07-29 查...

股票行情 2月25日

没有更多结果了~

意见反馈
页面反馈