中金公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中金公司简介紫光股份中金财富中金公司是什么公司中金公司官网首页中金中金公司全称中金公司官网中国中金公司简介中金公司官方网站

金融产品有风险，投资需谨慎。

中金公司[601995]

3.08（9.99%）

2024-04-26 15:00:00已收盘（北京时间）

今开
32.01
最高
33.91
市盈率

昨收
30.83
最低
31.49
总市值
1636.92亿

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":["33.91","33.32","32.73","32.14","31.55"]},"cyrate":{"o":["9.99%","8.08%","6.16%","4.25%","2.34%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.01","rise":"3.83%","volumn":"7277.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.82","rise":"3.21%","volumn":"3.51\u4e07","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"3.70%","volumn":"4.39\u4e07","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.75","rise":"2.98%","volumn":"5.14\u4e07","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.65","rise":"2.66%","volumn":"5.62\u4e07","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.72","rise":"2.89%","volumn":"5.89\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.79","rise":"3.11%","volumn":"6.19\u4e07","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.75","rise":"2.98%","volumn":"6.50\u4e07","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.81","rise":"3.18%","volumn":"6.88\u4e07","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.71","rise":"2.85%","volumn":"7.25\u4e07","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.64","rise":"2.63%","volumn":"7.45\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.55","rise":"2.34%","volumn":"7.87\u4e07","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.66","rise":"2.69%","volumn":"8.06\u4e07","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.50%","volumn":"8.26\u4e07","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.65","rise":"2.66%","volumn":"8.39\u4e07","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.80","rise":"3.15%","volumn":"8.61\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"8.86\u4e07","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.65","rise":"2.66%","volumn":"8.94\u4e07","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.70","rise":"2.82%","volumn":"9.07\u4e07","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.66","rise":"2.69%","volumn":"9.17\u4e07","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.50%","volumn":"9.31\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.50%","volumn":"9.43\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.50%","volumn":"9.55\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.59","rise":"2.47%","volumn":"9.67\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.55","rise":"2.34%","volumn":"9.74\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.50%","volumn":"9.85\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.61","rise":"2.53%","volumn":"9.92\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.64","rise":"2.63%","volumn":"10.02\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.58","rise":"2.43%","volumn":"10.13\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.59","rise":"2.47%","volumn":"10.18\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.61","rise":"2.53%","volumn":"10.27\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.64","rise":"2.63%","volumn":"10.32\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"10.42\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.76","rise":"3.02%","volumn":"10.56\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.72","rise":"2.89%","volumn":"10.63\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"2.79%","volumn":"10.68\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.64","rise":"2.63%","volumn":"10.72\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.50%","volumn":"10.77\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.63","rise":"2.59%","volumn":"10.83\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"2.79%","volumn":"10.87\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"2.79%","volumn":"10.91\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.68","rise":"2.76%","volumn":"10.94\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"11.04\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.77","rise":"3.05%","volumn":"11.18\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.79","rise":"3.11%","volumn":"11.27\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.78","rise":"3.08%","volumn":"11.35\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.76","rise":"3.02%","volumn":"11.44\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"11.49\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"11.54\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"11.58\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.71","rise":"2.85%","volumn":"11.61\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.71","rise":"2.85%","volumn":"11.69\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.76","rise":"3.02%","volumn":"11.79\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.72","rise":"2.89%","volumn":"11.83\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.71","rise":"2.85%","volumn":"11.86\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.70","rise":"2.82%","volumn":"11.90\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.72","rise":"2.89%","volumn":"11.94\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.73","rise":"2.92%","volumn":"11.96\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"12.04\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"12.09\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"12.12\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.77","rise":"3.05%","volumn":"12.26\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.77","rise":"3.05%","volumn":"12.31\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.73","rise":"2.92%","volumn":"12.36\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"12.39\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.95%","volumn":"12.42\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.77","rise":"3.05%","volumn":"12.47\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.83","rise":"3.24%","volumn":"12.80\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.81","rise":"3.18%","volumn":"12.85\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.80","rise":"3.15%","volumn":"12.89\u4e07","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.79","rise":"3.11%","volumn":"12.93\u4e07","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.87","rise":"3.37%","volumn":"13.14\u4e07","time":"10:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"3.44%","volumn":"13.27\u4e07","time":"10:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"3.76%","volumn":"13.54\u4e07","time":"10:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.94","rise":"3.60%","volumn":"13.68\u4e07","time":"10:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"3.63%","volumn":"13.84\u4e07","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"3.44%","volumn":"13.89\u4e07","time":"10:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"3.47%","volumn":"13.98\u4e07","time":"10:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"3.63%","volumn":"14.04\u4e07","time":"10:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"3.76%","volumn":"14.30\u4e07","time":"10:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"3.73%","volumn":"14.43\u4e07","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"3.76%","volumn":"14.64\u4e07","time":"10:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"3.80%","volumn":"14.73\u4e07","time":"10:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"3.76%","volumn":"14.78\u4e07","time":"10:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"3.73%","volumn":"14.82\u4e07","time":"10:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"3.63%","volumn":"14.85\u4e07","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"3.76%","volumn":"14.94\u4e07","time":"10:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.94","rise":"3.60%","volumn":"14.98\u4e07","time":"10:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"3.50%","volumn":"15.03\u4e07","time":"10:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"3.47%","volumn":"15.08\u4e07","time":"10:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.84","rise":"3.28%","volumn":"15.12\u4e07","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.84","rise":"3.28%","volumn":"15.15\u4e07","time":"11:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"3.44%","volumn":"15.19\u4e07","time":"11:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"3.44%","volumn":"15.22\u4e07","time":"11:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"3.47%","volumn":"15.26\u4e07","time":"11:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"3.47%","volumn":"15.29\u4e07","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"3.47%","volumn":"15.32\u4e07","time":"11:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"3.47%","volumn":"15.33\u4e07","time":"11:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.87","rise":"3.37%","volumn":"15.36\u4e07","time":"11:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.87","rise":"3.37%","volumn":"15.38\u4e07","time":"11:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.87","rise":"3.37%","volumn":"15.41\u4e07","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.94","rise":"3.60%","volumn":"15.57\u4e07","time":"11:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.96","rise":"3.67%","volumn":"15.63\u4e07","time":"11:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.96","rise":"3.67%","volumn":"15.67\u4e07","time":"11:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.01","rise":"3.83%","volumn":"15.88\u4e07","time":"11:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"3.86%","volumn":"15.95\u4e07","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.01","rise":"3.83%","volumn":"16.01\u4e07","time":"11:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"3.80%","volumn":"16.12\u4e07","time":"11:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"3.76%","volumn":"16.19\u4e07","time":"11:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"3.80%","volumn":"16.22\u4e07","time":"11:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"3.80%","volumn":"16.27\u4e07","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.07","rise":"4.02%","volumn":"16.55\u4e07","time":"11:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.06","rise":"3.99%","volumn":"16.63\u4e07","time":"11:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.07","rise":"4.02%","volumn":"16.75\u4e07","time":"11:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.14","rise":"4.25%","volumn":"17.00\u4e07","time":"11:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"4.51%","volumn":"17.42\u4e07","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.19","rise":"4.41%","volumn":"17.63\u4e07","time":"11:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.21","rise":"4.48%","volumn":"17.79\u4e07","time":"11:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.20","rise":"4.44%","volumn":"17.89\u4e07","time":"11:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.29","rise":"4.74%","volumn":"18.26\u4e07","time":"11:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.29","rise":"4.74%","volumn":"18.45\u4e07","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.24","rise":"4.57%","volumn":"18.93\u4e07","time":"13:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.32","rise":"4.83%","volumn":"19.12\u4e07","time":"13:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.29","rise":"4.74%","volumn":"19.30\u4e07","time":"13:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.29","rise":"4.74%","volumn":"19.41\u4e07","time":"13:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.36","rise":"4.96%","volumn":"19.71\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.50","rise":"5.42%","volumn":"20.05\u4e07","time":"13:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.47","rise":"5.32%","volumn":"20.38\u4e07","time":"13:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.42","rise":"5.16%","volumn":"20.52\u4e07","time":"13:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.60","rise":"5.74%","volumn":"20.91\u4e07","time":"13:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.74","rise":"6.20%","volumn":"21.34\u4e07","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.69","rise":"6.03%","volumn":"21.67\u4e07","time":"13:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.90","rise":"6.71%","volumn":"22.40\u4e07","time":"13:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.01","rise":"7.07%","volumn":"23.18\u4e07","time":"13:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.06","rise":"7.23%","volumn":"23.69\u4e07","time":"13:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.16","rise":"7.56%","volumn":"24.11\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.15","rise":"7.53%","volumn":"24.56\u4e07","time":"13:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.05","rise":"7.20%","volumn":"24.99\u4e07","time":"13:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.06","rise":"7.23%","volumn":"25.21\u4e07","time":"13:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.02","rise":"7.10%","volumn":"25.38\u4e07","time":"13:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.99","rise":"7.01%","volumn":"25.57\u4e07","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.13","rise":"7.46%","volumn":"26.12\u4e07","time":"13:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"9.02%","volumn":"27.36\u4e07","time":"13:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.35","rise":"8.17%","volumn":"27.84\u4e07","time":"13:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.40","rise":"8.34%","volumn":"28.17\u4e07","time":"13:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"8.27%","volumn":"28.45\u4e07","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.34","rise":"8.14%","volumn":"28.59\u4e07","time":"13:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.33","rise":"8.11%","volumn":"28.85\u4e07","time":"13:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"8.95%","volumn":"29.22\u4e07","time":"13:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.63","rise":"9.08%","volumn":"29.71\u4e07","time":"13:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.72","rise":"9.37%","volumn":"30.16\u4e07","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.65","rise":"9.15%","volumn":"30.48\u4e07","time":"13:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"8.95%","volumn":"30.66\u4e07","time":"13:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"8.76%","volumn":"30.80\u4e07","time":"13:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"8.76%","volumn":"31.03\u4e07","time":"13:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"8.98%","volumn":"31.50\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"8.98%","volumn":"31.70\u4e07","time":"13:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.71","rise":"9.34%","volumn":"32.05\u4e07","time":"13:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"9.44%","volumn":"32.39\u4e07","time":"13:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"9.18%","volumn":"32.61\u4e07","time":"13:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"9.02%","volumn":"32.75\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.54","rise":"8.79%","volumn":"33.02\u4e07","time":"13:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"8.95%","volumn":"33.24\u4e07","time":"13:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.63","rise":"9.08%","volumn":"33.41\u4e07","time":"13:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"8.98%","volumn":"33.59\u4e07","time":"13:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"8.73%","volumn":"33.73\u4e07","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.81","rise":"9.67%","volumn":"34.63\u4e07","time":"13:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"9.83%","volumn":"35.09\u4e07","time":"13:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.85","rise":"9.80%","volumn":"35.37\u4e07","time":"13:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.80","rise":"9.63%","volumn":"35.54\u4e07","time":"13:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"9.44%","volumn":"35.72\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.78","rise":"9.57%","volumn":"36.02\u4e07","time":"13:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"9.44%","volumn":"36.11\u4e07","time":"13:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.67","rise":"9.21%","volumn":"36.24\u4e07","time":"13:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.68","rise":"9.24%","volumn":"36.38\u4e07","time":"13:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"9.18%","volumn":"36.48\u4e07","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.64","rise":"9.11%","volumn":"36.58\u4e07","time":"13:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.70","rise":"9.31%","volumn":"36.78\u4e07","time":"13:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.67","rise":"9.21%","volumn":"36.90\u4e07","time":"13:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.69","rise":"9.28%","volumn":"37.03\u4e07","time":"13:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.65","rise":"9.15%","volumn":"37.16\u4e07","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.57","rise":"8.89%","volumn":"37.33\u4e07","time":"14:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"8.92%","volumn":"37.55\u4e07","time":"14:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"9.02%","volumn":"37.66\u4e07","time":"14:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.56","rise":"8.86%","volumn":"37.73\u4e07","time":"14:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"8.69%","volumn":"37.84\u4e07","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"8.56%","volumn":"37.94\u4e07","time":"14:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"8.60%","volumn":"38.05\u4e07","time":"14:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"8.47%","volumn":"38.13\u4e07","time":"14:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"8.56%","volumn":"38.23\u4e07","time":"14:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"8.76%","volumn":"38.31\u4e07","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"8.82%","volumn":"38.37\u4e07","time":"14:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"8.95%","volumn":"38.47\u4e07","time":"14:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.65","rise":"9.15%","volumn":"38.56\u4e07","time":"14:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"9.18%","volumn":"38.62\u4e07","time":"14:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.68","rise":"9.24%","volumn":"38.72\u4e07","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.68","rise":"9.24%","volumn":"38.80\u4e07","time":"14:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.79","rise":"9.60%","volumn":"39.28\u4e07","time":"14:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"9.83%","volumn":"39.85\u4e07","time":"14:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.85","rise":"9.80%","volumn":"40.10\u4e07","time":"14:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.81","rise":"9.67%","volumn":"40.20\u4e07","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.78","rise":"9.57%","volumn":"40.33\u4e07","time":"14:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.77","rise":"9.54%","volumn":"40.46\u4e07","time":"14:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.83","rise":"9.73%","volumn":"40.80\u4e07","time":"14:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.87","rise":"9.86%","volumn":"41.28\u4e07","time":"14:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.87","rise":"9.86%","volumn":"41.59\u4e07","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"46.10\u4e07","time":"14:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"46.72\u4e07","time":"14:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.04\u4e07","time":"14:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.13\u4e07","time":"14:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.25\u4e07","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.35\u4e07","time":"14:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.43\u4e07","time":"14:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.49\u4e07","time":"14:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.61\u4e07","time":"14:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.64\u4e07","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.67\u4e07","time":"14:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.71\u4e07","time":"14:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"47.76\u4e07","time":"14:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"48.15\u4e07","time":"14:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"48.34\u4e07","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"48.86\u4e07","time":"14:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"48.94\u4e07","time":"14:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"49.03\u4e07","time":"14:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"49.29\u4e07","time":"14:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.87","rise":"9.86%","volumn":"49.88\u4e07","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.90","rise":"9.96%","volumn":"50.12\u4e07","time":"14:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"50.54\u4e07","time":"14:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"50.64\u4e07","time":"14:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"50.71\u4e07","time":"14:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"50.89\u4e07","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"50.95\u4e07","time":"14:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.00\u4e07","time":"14:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.04\u4e07","time":"14:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.07\u4e07","time":"14:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.09\u4e07","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.13\u4e07","time":"14:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.16\u4e07","time":"14:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.16\u4e07","time":"14:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.16\u4e07","time":"14:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.99%","volumn":"51.26\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["31.44","31.26","31.09","30.91","30.73"]},"cyrate":{"o":["0.80%","0.23%","-0.34%","-0.91%","-1.47%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.19","rise":"0","volumn":"6714.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.30","rise":"0.35%","volumn":"4745.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.20","rise":"0.03%","volumn":"3352.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.25","rise":"0.19%","volumn":"1992.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.44","rise":"0.80%","volumn":"2440.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.35","rise":"0.51%","volumn":"3230.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.33","rise":"0.45%","volumn":"2613.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.28","rise":"0.29%","volumn":"1147.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.26","rise":"0.22%","volumn":"2396.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.28","rise":"0.29%","volumn":"1676.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.19","rise":"0.00%","volumn":"2628.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.21","rise":"0.06%","volumn":"2114.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.24","rise":"0.16%","volumn":"1644.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.28","rise":"0.29%","volumn":"806.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.21","rise":"0.06%","volumn":"1211.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.15","rise":"-0.13%","volumn":"1755.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.13","rise":"-0.19%","volumn":"843.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.01","rise":"-0.58%","volumn":"3791.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.04","rise":"-0.48%","volumn":"2106.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.08","rise":"-0.35%","volumn":"1761.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.05","rise":"-0.45%","volumn":"567.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.97","rise":"-0.71%","volumn":"2918.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.05","rise":"-0.45%","volumn":"1874.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.10","rise":"-0.29%","volumn":"627.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.09","rise":"-0.32%","volumn":"952.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.11","rise":"-0.26%","volumn":"1104.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.05","rise":"-0.45%","volumn":"546.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.06","rise":"-0.42%","volumn":"667.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.05","rise":"-0.45%","volumn":"485.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.10","rise":"-0.29%","volumn":"1630.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.06","rise":"-0.42%","volumn":"807.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.05","rise":"-0.45%","volumn":"916.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.07","rise":"-0.38%","volumn":"726.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.04","rise":"-0.48%","volumn":"1320.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.12","rise":"-0.22%","volumn":"931.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.04","rise":"-0.48%","volumn":"779.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.11","rise":"-0.26%","volumn":"1341.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.09","rise":"-0.32%","volumn":"366.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.10","rise":"-0.29%","volumn":"218.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.08","rise":"-0.35%","volumn":"420.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.14","rise":"-0.16%","volumn":"787.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.07","rise":"-0.38%","volumn":"731.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-0.55%","volumn":"3148.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-0.55%","volumn":"2064.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.05","rise":"-0.45%","volumn":"1145.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.03","rise":"-0.51%","volumn":"2666.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.01","rise":"-0.58%","volumn":"2490.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-0.55%","volumn":"2375.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.97","rise":"-0.71%","volumn":"7649.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.89","rise":"-0.96%","volumn":"5779.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.96","rise":"-0.74%","volumn":"2448.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.12","rise":"-0.22%","volumn":"2936.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.13","rise":"-0.19%","volumn":"2954.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.40","rise":"0.67%","volumn":"6202.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.30","rise":"0.35%","volumn":"3383.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.31","rise":"0.38%","volumn":"1586.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.22","rise":"0.10%","volumn":"1584.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.26","rise":"0.22%","volumn":"1148.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.25","rise":"0.19%","volumn":"872.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.29","rise":"0.32%","volumn":"1023.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.20","rise":"0.03%","volumn":"988.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.22","rise":"0.10%","volumn":"1643.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.15","rise":"-0.13%","volumn":"565.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.10","rise":"-0.29%","volumn":"1024.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.11","rise":"-0.26%","volumn":"1022.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.14","rise":"-0.16%","volumn":"599.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.12","rise":"-0.22%","volumn":"616.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.07","rise":"-0.38%","volumn":"1155.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.10","rise":"-0.29%","volumn":"614.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.11","rise":"-0.26%","volumn":"879.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.16","rise":"-0.10%","volumn":"1050.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.12","rise":"-0.22%","volumn":"765.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.12","rise":"-0.22%","volumn":"804.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.12","rise":"-0.22%","volumn":"505.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.17","rise":"-0.06%","volumn":"483.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.10","rise":"-0.29%","volumn":"503.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.18","rise":"-0.03%","volumn":"545.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.15","rise":"-0.13%","volumn":"923.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.16","rise":"-0.10%","volumn":"446.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.16","rise":"-0.10%","volumn":"709.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.16","rise":"-0.10%","volumn":"599.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.19","rise":"0.00%","volumn":"645.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.19","rise":"0.00%","volumn":"888.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.19","rise":"0.00%","volumn":"424.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.23","rise":"0.13%","volumn":"1117.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.17","rise":"-0.06%","volumn":"930.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.16","rise":"-0.10%","volumn":"698.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.19","rise":"0.00%","volumn":"438.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.15","rise":"-0.13%","volumn":"750.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.12","rise":"-0.22%","volumn":"1151.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.07","rise":"-0.38%","volumn":"1329.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.08","rise":"-0.35%","volumn":"1334.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.09","rise":"-0.32%","volumn":"1635.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.11","rise":"-0.26%","volumn":"1593.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.10","rise":"-0.29%","volumn":"2043.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.09","rise":"-0.32%","volumn":"1840.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.10","rise":"-0.29%","volumn":"3888.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.16","rise":"-0.10%","volumn":"3112.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.23","rise":"0.13%","volumn":"3143.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.20","rise":"0.03%","volumn":"2152.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.17","rise":"-0.06%","volumn":"2097.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.18","rise":"-0.03%","volumn":"1242.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.18","rise":"-0.03%","volumn":"2497.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.10","rise":"-0.29%","volumn":"1471.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.04","rise":"-0.48%","volumn":"1276.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.09","rise":"-0.32%","volumn":"1254.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.10","rise":"-0.29%","volumn":"790.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.04","rise":"-0.48%","volumn":"1132.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.07","rise":"-0.38%","volumn":"1445.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.03","rise":"-0.51%","volumn":"524.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.91","rise":"-0.90%","volumn":"2703.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.99","rise":"-0.64%","volumn":"1585.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.03","rise":"-0.51%","volumn":"1907.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-0.61%","volumn":"994.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.96","rise":"-0.74%","volumn":"1326.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.97","rise":"-0.71%","volumn":"2630.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.97","rise":"-0.71%","volumn":"699.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.67%","volumn":"432.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.97","rise":"-0.71%","volumn":"362.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.67%","volumn":"949.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-0.61%","volumn":"935.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.99","rise":"-0.64%","volumn":"444.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.04","rise":"-0.48%","volumn":"457.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.02","rise":"-0.55%","volumn":"371.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.01","rise":"-0.58%","volumn":"386.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.99","rise":"-0.64%","volumn":"584.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.06","rise":"-0.42%","volumn":"1813.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.08","rise":"-0.35%","volumn":"896.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.08","rise":"-0.35%","volumn":"851.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.01","rise":"-0.58%","volumn":"514.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.67%","volumn":"736.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.94","rise":"-0.80%","volumn":"1030.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.95","rise":"-0.77%","volumn":"612.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.95","rise":"-0.77%","volumn":"625.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.95","rise":"-0.77%","volumn":"1947.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.01","rise":"-0.58%","volumn":"1199.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.67%","volumn":"493.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.96","rise":"-0.74%","volumn":"748.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.04","rise":"-0.48%","volumn":"1093.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.03","rise":"-0.51%","volumn":"659.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-0.61%","volumn":"1651.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.01","rise":"-0.58%","volumn":"780.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.67%","volumn":"2039.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-0.61%","volumn":"1153.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.98","rise":"-0.67%","volumn":"2841.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.93","rise":"-0.83%","volumn":"2078.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.93","rise":"-0.83%","volumn":"2091.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.91","rise":"-0.90%","volumn":"1747.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"-0.96%","volumn":"1580.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"-0.96%","volumn":"1672.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.96","rise":"-0.74%","volumn":"1990.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.06","rise":"-0.42%","volumn":"1578.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.07","rise":"-0.38%","volumn":"2785.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"-0.32%","volumn":"2113.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"-0.35%","volumn":"930.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"-0.35%","volumn":"940.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"-0.32%","volumn":"664.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"-0.35%","volumn":"388.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"-0.29%","volumn":"1029.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"-0.35%","volumn":"466.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"-0.32%","volumn":"1310.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.05","rise":"-0.45%","volumn":"1085.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.03","rise":"-0.51%","volumn":"503.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"-0.48%","volumn":"316.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"-0.48%","volumn":"212.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"-0.48%","volumn":"344.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.03","rise":"-0.51%","volumn":"397.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.03","rise":"-0.51%","volumn":"293.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.05","rise":"-0.45%","volumn":"1106.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.07","rise":"-0.38%","volumn":"929.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.06","rise":"-0.42%","volumn":"155.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"-0.29%","volumn":"817.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.11","rise":"-0.26%","volumn":"545.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"-0.32%","volumn":"810.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"-0.48%","volumn":"557.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"-0.29%","volumn":"1237.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"-0.29%","volumn":"1512.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.06","rise":"-0.42%","volumn":"1012.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.00","rise":"-0.61%","volumn":"1293.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"-0.64%","volumn":"2062.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.96","rise":"-0.74%","volumn":"2877.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.87","rise":"-1.03%","volumn":"6586.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.88","rise":"-0.99%","volumn":"3649.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.87","rise":"-1.03%","volumn":"1723.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"-0.96%","volumn":"1211.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.87","rise":"-1.03%","volumn":"1108.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.94","rise":"-0.80%","volumn":"1147.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.95","rise":"-0.77%","volumn":"1284.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.00","rise":"-0.61%","volumn":"2002.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.98","rise":"-0.67%","volumn":"1602.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.97","rise":"-0.71%","volumn":"2129.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"-0.64%","volumn":"2534.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.79","rise":"-1.28%","volumn":"4293.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"-1.22%","volumn":"2863.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.80","rise":"-1.25%","volumn":"4278.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"-1.47%","volumn":"2329.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.78","rise":"-1.31%","volumn":"2475.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.76","rise":"-1.38%","volumn":"1531.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.78","rise":"-1.31%","volumn":"1104.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.87","rise":"-1.03%","volumn":"1979.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"-1.22%","volumn":"1660.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-1.12%","volumn":"1569.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.87","rise":"-1.03%","volumn":"932.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.88","rise":"-0.99%","volumn":"906.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.89","rise":"-0.96%","volumn":"1477.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.80%","volumn":"1330.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"-0.77%","volumn":"1014.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.02","rise":"-0.55%","volumn":"2286.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"-0.61%","volumn":"1802.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.01","rise":"-0.58%","volumn":"1036.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"-0.32%","volumn":"1914.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"-0.51%","volumn":"2552.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.96","rise":"-0.74%","volumn":"938.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.98","rise":"-0.67%","volumn":"1103.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"-0.77%","volumn":"385.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"-0.77%","volumn":"527.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.96","rise":"-0.74%","volumn":"1091.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.92","rise":"-0.87%","volumn":"894.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.80%","volumn":"632.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.91","rise":"-0.90%","volumn":"1122.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.90","rise":"-0.93%","volumn":"521.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.80%","volumn":"842.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.93","rise":"-0.83%","volumn":"615.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.93","rise":"-0.83%","volumn":"491.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.89","rise":"-0.96%","volumn":"371.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-1.09%","volumn":"1111.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-1.15%","volumn":"915.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.87","rise":"-1.03%","volumn":"652.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"-1.22%","volumn":"831.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-1.15%","volumn":"1124.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-1.15%","volumn":"338.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-1.12%","volumn":"573.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-1.15%","volumn":"499.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"-1.19%","volumn":"1301.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-1.09%","volumn":"1530.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-1.09%","volumn":"561.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-1.12%","volumn":"923.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-1.09%","volumn":"816.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-1.12%","volumn":"1497.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-1.15%","volumn":"3007.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["32.61","32.01","31.41","30.82","30.22"]},"cyrate":{"o":["2.13%","0.26%","-1.61%","-3.48%","-5.36%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.93","rise":"0","volumn":"10.86\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.04","rise":"0.34%","volumn":"12.36\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"32.21","rise":"0.88%","volumn":"8.57\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.61","rise":"2.13%","volumn":"9.78\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.29","rise":"1.13%","volumn":"8.26\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.98","rise":"0.16%","volumn":"7.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.13","rise":"-2.51%","volumn":"11.21\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.32","rise":"-1.91%","volumn":"5.78\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.82","rise":"-3.48%","volumn":"8.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.72","rise":"-3.79%","volumn":"6.97\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.22","rise":"-5.36%","volumn":"8.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.97","rise":"-3.01%","volumn":"15.52\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.52","rise":"-4.42%","volumn":"13.02\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.10","rise":"-2.60%","volumn":"11.48\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.34","rise":"-1.85%","volumn":"14.61\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-2.85%","volumn":"8.36\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.09","rise":"-2.63%","volumn":"7.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-2.91%","volumn":"6.16\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"-2.94%","volumn":"6.92\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-3.45%","volumn":"6.45\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["46.42","42.37","38.32","34.27","30.22"]},"cyrate":{"o":["10.79%","1.12%","-8.54%","-18.21%","-27.88%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"41.90","rise":"0","volumn":"15.65\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"42.23","rise":"0.79%","volumn":"14.10\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"42.55","rise":"1.55%","volumn":"22.00\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"42.18","rise":"0.67%","volumn":"25.89\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"46.42","rise":"10.79%","volumn":"78.62\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"45.44","rise":"8.45%","volumn":"75.97\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"44.77","rise":"6.85%","volumn":"50.79\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"44.07","rise":"5.18%","volumn":"30.08\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"43.74","rise":"4.39%","volumn":"38.52\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"43.95","rise":"4.89%","volumn":"30.06\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"43.53","rise":"3.89%","volumn":"17.04\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"44.56","rise":"6.35%","volumn":"23.62\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"43.22","rise":"3.15%","volumn":"20.56\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"42.06","rise":"0.38%","volumn":"14.22\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"41.52","rise":"-0.91%","volumn":"11.62\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"41.65","rise":"-0.60%","volumn":"11.65\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.57%","volumn":"11.87\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"41.62","rise":"-0.67%","volumn":"11.52\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"40.43","rise":"-3.51%","volumn":"14.47\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"40.23","rise":"-3.99%","volumn":"12.46\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"41.47","rise":"-1.03%","volumn":"14.20\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"40.67","rise":"-2.94%","volumn":"14.41\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.57","rise":"-3.17%","volumn":"12.12\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"40.03","rise":"-4.46%","volumn":"11.43\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"39.28","rise":"-6.25%","volumn":"11.49\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"39.15","rise":"-6.56%","volumn":"8.29\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"39.42","rise":"-5.92%","volumn":"12.82\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"38.98","rise":"-6.97%","volumn":"13.82\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"38.78","rise":"-7.45%","volumn":"10.77\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"39.07","rise":"-6.75%","volumn":"9.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"38.93","rise":"-7.09%","volumn":"10.49\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.51","rise":"-5.70%","volumn":"18.74\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.72","rise":"-5.20%","volumn":"14.08\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"39.37","rise":"-6.04%","volumn":"9.64\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"38.78","rise":"-7.45%","volumn":"11.73\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"36.71","rise":"-12.39%","volumn":"26.27\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.63","rise":"-14.96%","volumn":"15.78\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.70","rise":"-14.80%","volumn":"13.01\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.97","rise":"-16.54%","volumn":"16.73\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.99","rise":"-16.49%","volumn":"8.27\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"35.34","rise":"-15.66%","volumn":"13.73\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"36.00","rise":"-14.08%","volumn":"13.94\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"35.94","rise":"-14.22%","volumn":"8.83\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"35.60","rise":"-15.04%","volumn":"7.33\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"35.62","rise":"-14.99%","volumn":"7.72\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.68","rise":"-14.84%","volumn":"12.31\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"36.04","rise":"-13.99%","volumn":"11.21\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.36","rise":"-13.22%","volumn":"8.35\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"35.87","rise":"-14.39%","volumn":"8.96\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"36.44","rise":"-13.03%","volumn":"12.04\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"36.53","rise":"-12.82%","volumn":"9.68\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"36.05","rise":"-13.96%","volumn":"9.64\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.15","rise":"-13.72%","volumn":"4.86\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.45","rise":"-13.01%","volumn":"7.48\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"36.20","rise":"-13.60%","volumn":"7.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.25","rise":"-13.48%","volumn":"5.04\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"35.78","rise":"-14.61%","volumn":"6.42\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.67","rise":"-10.10%","volumn":"34.28\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"37.32","rise":"-10.93%","volumn":"14.51\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.97","rise":"-11.77%","volumn":"10.51\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"-5.08%","volumn":"58.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.73","rise":"-5.18%","volumn":"40.83\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.24","rise":"-6.35%","volumn":"31.00\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"39.90","rise":"-4.77%","volumn":"23.07\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"41.21","rise":"-1.65%","volumn":"36.06\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.25","rise":"-1.55%","volumn":"57.04\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.22","rise":"-1.62%","volumn":"27.37\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"44.02","rise":"5.06%","volumn":"105.85\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.22","rise":"3.15%","volumn":"60.23\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.59","rise":"4.03%","volumn":"47.22\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.00","rise":"-2.15%","volumn":"49.10\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.39","rise":"-5.99%","volumn":"42.63\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"39.92","rise":"-4.73%","volumn":"25.02\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.61","rise":"-3.08%","volumn":"30.11\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.33","rise":"-3.75%","volumn":"20.24\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.83","rise":"-2.55%","volumn":"30.01\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.19","rise":"-4.08%","volumn":"29.42\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.80","rise":"-0.24%","volumn":"49.58\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.39","rise":"-1.22%","volumn":"36.44\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"42.53","rise":"1.50%","volumn":"42.56\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.15","rise":"2.98%","volumn":"40.90\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"42.86","rise":"2.29%","volumn":"75.06\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.61","rise":"-0.69%","volumn":"47.42\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"40.53","rise":"-3.27%","volumn":"28.61\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"39.00","rise":"-6.92%","volumn":"26.84\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"39.23","rise":"-6.37%","volumn":"17.07\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"39.37","rise":"-6.04%","volumn":"14.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"38.40","rise":"-8.35%","volumn":"16.39\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.99","rise":"-9.33%","volumn":"14.98\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.70","rise":"-10.02%","volumn":"11.38\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"38.57","rise":"-7.95%","volumn":"15.40\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"38.90","rise":"-7.16%","volumn":"17.75\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.49","rise":"-8.14%","volumn":"7.82\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.35","rise":"-8.47%","volumn":"8.63\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.10","rise":"-9.07%","volumn":"7.21\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.94","rise":"-9.45%","volumn":"7.95\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"37.93","rise":"-9.47%","volumn":"7.81\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.11","rise":"-9.05%","volumn":"6.67\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"37.70","rise":"-10.02%","volumn":"6.36\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"36.95","rise":"-11.81%","volumn":"10.77\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"38.15","rise":"-8.95%","volumn":"13.02\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"37.10","rise":"-11.46%","volumn":"10.26\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.25","rise":"-11.10%","volumn":"5.68\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"37.23","rise":"-11.15%","volumn":"5.67\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.46","rise":"-10.60%","volumn":"7.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.69","rise":"-12.43%","volumn":"10.76\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.68","rise":"-12.46%","volumn":"5.17\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.66","rise":"-12.51%","volumn":"5.85\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.37","rise":"-10.81%","volumn":"11.26\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.79","rise":"-12.20%","volumn":"5.64\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.80","rise":"-12.17%","volumn":"7.01\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"37.18","rise":"-11.26%","volumn":"10.00\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.90","rise":"-11.93%","volumn":"7.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.79","rise":"-12.20%","volumn":"9.83\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"37.23","rise":"-11.15%","volumn":"11.29\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"36.83","rise":"-12.10%","volumn":"9.26\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"37.87","rise":"-9.62%","volumn":"16.15\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"37.43","rise":"-10.67%","volumn":"13.79\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"37.04","rise":"-11.60%","volumn":"10.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"37.23","rise":"-11.15%","volumn":"12.97\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"37.34","rise":"-10.88%","volumn":"16.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.84","rise":"-12.08%","volumn":"12.13\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.60","rise":"-12.65%","volumn":"8.48\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"36.49","rise":"-12.91%","volumn":"6.03\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"36.66","rise":"-12.51%","volumn":"8.71\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"38.98","rise":"-6.97%","volumn":"42.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"39.22","rise":"-6.40%","volumn":"21.55\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"38.64","rise":"-7.78%","volumn":"16.19\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"38.83","rise":"-7.33%","volumn":"18.86\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"38.90","rise":"-7.16%","volumn":"12.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"39.21","rise":"-6.42%","volumn":"18.78\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.41","rise":"1.22%","volumn":"105.16\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.71","rise":"1.93%","volumn":"89.17\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.34","rise":"3.44%","volumn":"56.65\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"43.95","rise":"4.89%","volumn":"48.21\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"42.75","rise":"2.03%","volumn":"36.26\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.80","rise":"-0.24%","volumn":"38.49\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.80","rise":"-0.24%","volumn":"21.85\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"41.41","rise":"-1.17%","volumn":"26.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.06","rise":"-2.00%","volumn":"19.08\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"40.18","rise":"-4.11%","volumn":"26.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.49","rise":"-5.75%","volumn":"22.35\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.88","rise":"-4.82%","volumn":"24.25\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"40.60","rise":"-3.10%","volumn":"25.03\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"40.50","rise":"-3.34%","volumn":"18.31\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"40.70","rise":"-2.86%","volumn":"19.15\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.24","rise":"-3.96%","volumn":"19.51\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"39.93","rise":"-4.70%","volumn":"14.54\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"40.03","rise":"-4.46%","volumn":"13.57\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"39.63","rise":"-5.42%","volumn":"15.12\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"40.49","rise":"-3.37%","volumn":"23.71\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"40.17","rise":"-4.13%","volumn":"13.94\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"39.37","rise":"-6.04%","volumn":"12.80\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"39.01","rise":"-6.90%","volumn":"10.59\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"39.17","rise":"-6.52%","volumn":"12.63\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.87","rise":"-7.23%","volumn":"12.20\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.63","rise":"-7.80%","volumn":"12.90\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.35","rise":"-10.86%","volumn":"18.29\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.20","rise":"-11.22%","volumn":"12.79\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.43","rise":"-10.67%","volumn":"11.55\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"36.94","rise":"-11.84%","volumn":"9.81\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.38","rise":"-13.17%","volumn":"12.45\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.86","rise":"-12.03%","volumn":"12.76\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.81","rise":"-9.76%","volumn":"19.42\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"38.05","rise":"-9.19%","volumn":"14.52\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"37.31","rise":"-10.95%","volumn":"11.51\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"37.28","rise":"-11.03%","volumn":"10.56\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.85","rise":"-12.05%","volumn":"11.45\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.44","rise":"-13.03%","volumn":"12.26\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"34.30","rise":"-18.14%","volumn":"29.43\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.96","rise":"-18.95%","volumn":"18.47\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.90","rise":"-19.09%","volumn":"11.42\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"33.70","rise":"-19.57%","volumn":"17.35\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"33.20","rise":"-20.76%","volumn":"13.30\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"33.05","rise":"-21.12%","volumn":"9.00\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"33.40","rise":"-20.29%","volumn":"13.12\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"32.79","rise":"-21.74%","volumn":"9.80\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"33.17","rise":"-20.84%","volumn":"20.20\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"32.61","rise":"-22.17%","volumn":"10.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"31.62","rise":"-24.53%","volumn":"15.57\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"32.22","rise":"-23.10%","volumn":"16.56\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"33.44","rise":"-20.19%","volumn":"28.31\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"34.34","rise":"-18.04%","volumn":"33.98\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"34.28","rise":"-18.19%","volumn":"22.30\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"33.76","rise":"-19.43%","volumn":"16.60\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"32.95","rise":"-21.36%","volumn":"16.30\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"32.32","rise":"-22.86%","volumn":"15.18\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"32.21","rise":"-23.13%","volumn":"13.96\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.12","rise":"-25.73%","volumn":"22.73\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.78","rise":"-26.54%","volumn":"23.85\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.48","rise":"-22.48%","volumn":"26.27\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.55","rise":"-22.32%","volumn":"23.60\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"34.54","rise":"-17.57%","volumn":"39.08\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"33.63","rise":"-19.74%","volumn":"30.14\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.09","rise":"-18.64%","volumn":"25.82\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.13","rise":"-18.54%","volumn":"29.41\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.57","rise":"-17.49%","volumn":"22.88\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"34.60","rise":"-17.42%","volumn":"20.68\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"34.19","rise":"-18.40%","volumn":"16.80\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.66","rise":"-17.28%","volumn":"17.12\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.79","rise":"-19.36%","volumn":"32.47\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.90","rise":"-16.71%","volumn":"23.25\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"35.00","rise":"-16.47%","volumn":"19.64\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"34.50","rise":"-17.66%","volumn":"15.57\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.19","rise":"-18.40%","volumn":"12.73\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.36","rise":"-18.00%","volumn":"13.44\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"33.72","rise":"-19.52%","volumn":"17.03\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.78","rise":"-19.38%","volumn":"9.84\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.19","rise":"-18.40%","volumn":"13.91\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.43","rise":"-17.83%","volumn":"18.54\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.11","rise":"-18.59%","volumn":"11.47\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"33.69","rise":"-19.59%","volumn":"12.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"33.72","rise":"-19.52%","volumn":"14.06\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"35.03","rise":"-16.40%","volumn":"38.86\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"34.41","rise":"-17.88%","volumn":"17.28\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.60","rise":"-17.42%","volumn":"13.56\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.65","rise":"-17.30%","volumn":"16.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.97","rise":"-18.93%","volumn":"16.02\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.79","rise":"-21.74%","volumn":"14.60\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.72","rise":"-21.91%","volumn":"10.28\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.93","rise":"-23.79%","volumn":"10.86\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.04","rise":"-23.53%","volumn":"12.36\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"32.21","rise":"-23.13%","volumn":"8.57\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.61","rise":"-22.17%","volumn":"9.78\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.29","rise":"-22.94%","volumn":"8.26\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.98","rise":"-23.68%","volumn":"7.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.13","rise":"-25.70%","volumn":"11.21\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.32","rise":"-25.25%","volumn":"5.78\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.82","rise":"-26.44%","volumn":"8.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.72","rise":"-26.68%","volumn":"6.97\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.22","rise":"-27.88%","volumn":"8.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.97","rise":"-26.09%","volumn":"15.52\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.52","rise":"-27.16%","volumn":"13.02\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.10","rise":"-25.78%","volumn":"11.48\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.34","rise":"-25.20%","volumn":"14.61\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-25.97%","volumn":"8.36\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.09","rise":"-25.80%","volumn":"7.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-26.01%","volumn":"6.16\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"-26.04%","volumn":"6.92\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-26.42%","volumn":"6.45\u4e07","time":"04\/25"}]}}}

33.91
9.99%
33.32
8.08%
32.73
6.16%
32.14
4.25%
31.55
2.34%

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

31.44
0.80%
31.26
0.23%
31.09
-0.34%
30.91
-0.91%
30.73
-1.47%

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

32.61
2.13%
32.01
0.26%
31.41
-1.61%
30.82
-3.48%
30.22
-5.36%

2024/03/27
2024/04/25

46.42
10.79%
42.37
1.12%
38.32
-8.54%
34.27
-18.21%
30.22
-27.88%

2023/04/28
2024/04/25

资讯
公告
股圈

- 中金公司股票分析报告-20240426收盘上涨9.99%
  1小时前
- 4月26日晚间利好消息一览（名单）
  11小时前
查看更多资讯

查看中金公司更多内容

数据由九方智投提供

中国国际金融股份有限公司

中金公司成立于1995年,凭借率先采用市场最佳实践以及深厚的专业知识,我们完成了众多开创先河的交易,并深度参与中国经济改革和发展,与客户共同成长。我们一直致力于...

cicc.com

中金公司31.17 0.81(-2.53%)股票价格行情走势图东方财富网

提供中金公司(601995)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中金公司(601995)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

中金投资(集团)有限公司

新闻中心 Media center Copyright @CCIG.COM All Right Reserved. 首页轮播图3 首页轮播图2 首页轮播图1

ccig.com

中金公司

以下城市有相关地点，请选择：

北京市(46) 上海市(16) 佛山市(7) 宁波市(9) 苏州市(6) 铜陵市(1)

为你推荐

360地图查看更多

中金公司31.98(-0.96%) 股票行情新浪财经新浪网

新浪财经为您提供中金公司(601995)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,财务指标分析等与中金公司(601995)股票相关...

新浪财经

中金公司[03908]港股_九方智投

9.800 0.930 (10.48%)

2024-04-26 16:00:00 已收盘 (北京时间)

今开9.180昨收8.870
最高9.860最低9.160
成交量5813.81万成交额5.51亿

中金在线首页:财经_ 股票_ 证券_ 金融_ 财经博客

中金在线-中国人的金融门户网站,覆盖财经、股票、证券、金融、行情、基金、债券、期货、外汇、保险、银行、博客、股票分析软件等多种面向个人和企业的服务。

中金在线

中金公司合规纰漏收警示函!多名员工违规炒股,近期高管密集调整 ...

图片来源:视觉中国又一头部券商遭警示。4月26日,北京市证监局披露一则监管措施,中金公司因合规问题,被出具警示函。经查,中金公司合规管理存在.

cj.sina.com.cn 昨天 23:43

中金公司(SH601995)股票股价股价行情财报数据报告

从2021年到2023年,各大券商的人均工资大幅下降,降幅最大的是中金公司,2021年人均工资116万,2023年降到了70万。 中金公司总裁吴波,2019年薪资1077万,2023年降到了17...

雪球

没有更多结果了~

意见反馈
页面反馈