瑞芯微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐瑞芯微官网全志科技 rockchip官网瑞芯微电子有限公司紫光展锐股票瑞芯微换什么了瑞芯微是国产瑞芯微股票瑞芯微 nvr板瑞芯微股吧

Rockchip-瑞芯微电子股份有限公司

瑞芯微专注于移动互联网、数字多媒体芯片设计,是专业的个人移动信息终端SOC解决方案供应商。瑞芯微在移动互联网领域有多个较完整的自主创新的知识产权群,为中国...

rock-chips.com

瑞芯微[603893]

0.57（1.02%）

2024-05-21 15:00:00已收盘（北京时间）

今开
55.49
最高
57.43
市盈率

昨收
55.75
最低
55.11
总市值
235.48亿

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":["57.29","56.79","56.30","55.80","55.30"]},"cyrate":{"o":["2.76%","1.87%","0.98%","0.09%","-0.81%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.49","rise":"-0.47%","volumn":"36.00","time":"09:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.30","rise":"-0.81%","volumn":"421.00","time":"09:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.66","rise":"-0.16%","volumn":"474.00","time":"09:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.76","rise":"0.02%","volumn":"617.00","time":"09:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.88","rise":"0.23%","volumn":"813.00","time":"09:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.67","rise":"-0.14%","volumn":"918.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.79","rise":"0.07%","volumn":"997.00","time":"09:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.50","rise":"-0.45%","volumn":"1142.00","time":"09:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.76","rise":"0.02%","volumn":"1237.00","time":"09:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.72","rise":"-0.05%","volumn":"1278.00","time":"09:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.72","rise":"-0.05%","volumn":"1341.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.73","rise":"-0.04%","volumn":"1467.00","time":"09:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.72","rise":"-0.05%","volumn":"1582.00","time":"09:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.80","rise":"0.09%","volumn":"1761.00","time":"09:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.90","rise":"0.27%","volumn":"1855.00","time":"09:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.83","rise":"0.14%","volumn":"1954.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.84","rise":"0.16%","volumn":"2031.00","time":"09:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.88","rise":"0.23%","volumn":"2248.00","time":"09:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.89","rise":"0.25%","volumn":"2278.00","time":"09:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.87","rise":"0.22%","volumn":"2349.00","time":"09:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.72","rise":"-0.05%","volumn":"2480.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.65","rise":"-0.18%","volumn":"2673.00","time":"09:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.70","rise":"-0.09%","volumn":"2766.00","time":"09:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.73","rise":"-0.04%","volumn":"2798.00","time":"09:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.65","rise":"-0.18%","volumn":"2832.00","time":"09:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.84","rise":"0.16%","volumn":"2941.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.86","rise":"0.20%","volumn":"3024.00","time":"09:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.74","rise":"-0.02%","volumn":"3234.00","time":"09:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.79","rise":"0.07%","volumn":"3312.00","time":"09:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.89","rise":"0.25%","volumn":"3380.00","time":"09:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.86","rise":"0.20%","volumn":"3534.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.13","rise":"0.68%","volumn":"3928.00","time":"10:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.23","rise":"0.86%","volumn":"4230.00","time":"10:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.31","rise":"1.00%","volumn":"4578.00","time":"10:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.18","rise":"0.77%","volumn":"5163.00","time":"10:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.18","rise":"0.77%","volumn":"5457.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.13","rise":"0.68%","volumn":"5808.00","time":"10:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.09","rise":"0.61%","volumn":"5883.00","time":"10:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.02","rise":"0.48%","volumn":"6008.00","time":"10:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.03","rise":"0.50%","volumn":"6110.00","time":"10:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.95","rise":"0.36%","volumn":"6208.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.01","rise":"0.47%","volumn":"6249.00","time":"10:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.97","rise":"0.39%","volumn":"6339.00","time":"10:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.92","rise":"0.30%","volumn":"6477.00","time":"10:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.06","rise":"0.56%","volumn":"6541.00","time":"10:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.98","rise":"0.41%","volumn":"6624.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.02","rise":"0.48%","volumn":"6682.00","time":"10:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.96","rise":"0.38%","volumn":"6781.00","time":"10:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.90","rise":"0.27%","volumn":"6930.00","time":"10:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.91","rise":"0.29%","volumn":"7120.00","time":"10:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.10","rise":"0.63%","volumn":"7299.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.15","rise":"0.72%","volumn":"7354.00","time":"10:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.12","rise":"0.66%","volumn":"7437.00","time":"10:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.02","rise":"0.48%","volumn":"7473.00","time":"10:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.98","rise":"0.41%","volumn":"7534.00","time":"10:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.03","rise":"0.50%","volumn":"7555.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.08","rise":"0.59%","volumn":"7587.00","time":"10:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.15","rise":"0.72%","volumn":"7625.00","time":"10:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.10","rise":"0.63%","volumn":"7700.00","time":"10:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.05","rise":"0.54%","volumn":"7717.00","time":"10:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.03","rise":"0.50%","volumn":"7783.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.02","rise":"0.48%","volumn":"7819.00","time":"10:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.00","rise":"0.45%","volumn":"7849.00","time":"10:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.98","rise":"0.41%","volumn":"7872.00","time":"10:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.07","rise":"0.57%","volumn":"7965.00","time":"10:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.04","rise":"0.52%","volumn":"7998.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.05","rise":"0.54%","volumn":"8041.00","time":"10:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.08","rise":"0.59%","volumn":"8080.00","time":"10:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.05","rise":"0.54%","volumn":"8111.00","time":"10:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.10","rise":"0.63%","volumn":"8159.00","time":"10:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.10","rise":"0.63%","volumn":"8188.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.25","rise":"0.90%","volumn":"8444.00","time":"10:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.07","rise":"0.57%","volumn":"8514.00","time":"10:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.07","rise":"0.57%","volumn":"8600.00","time":"10:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.99","rise":"0.43%","volumn":"8673.00","time":"10:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.99","rise":"0.43%","volumn":"8759.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.95","rise":"0.36%","volumn":"8828.00","time":"10:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.00","rise":"0.45%","volumn":"9010.00","time":"10:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.95","rise":"0.36%","volumn":"9046.00","time":"10:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.93","rise":"0.32%","volumn":"9236.00","time":"10:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.97","rise":"0.39%","volumn":"9258.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.97","rise":"0.39%","volumn":"9297.00","time":"10:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.08","rise":"0.59%","volumn":"9381.00","time":"10:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.04","rise":"0.52%","volumn":"9441.00","time":"10:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.02","rise":"0.48%","volumn":"9497.00","time":"10:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.05","rise":"0.54%","volumn":"9737.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.08","rise":"0.59%","volumn":"9822.00","time":"10:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.10","rise":"0.63%","volumn":"9849.00","time":"10:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.10","rise":"0.63%","volumn":"9894.00","time":"10:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.08","rise":"0.59%","volumn":"1.01\u4e07","time":"10:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.25","rise":"0.90%","volumn":"1.03\u4e07","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.22","rise":"0.84%","volumn":"1.04\u4e07","time":"11:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.24","rise":"0.88%","volumn":"1.05\u4e07","time":"11:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.25","rise":"0.90%","volumn":"1.10\u4e07","time":"11:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.29","rise":"0.97%","volumn":"1.10\u4e07","time":"11:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.25","rise":"0.90%","volumn":"1.11\u4e07","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.11","rise":"0.65%","volumn":"1.11\u4e07","time":"11:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.20","rise":"0.81%","volumn":"1.12\u4e07","time":"11:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.20","rise":"0.81%","volumn":"1.12\u4e07","time":"11:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.19","rise":"0.79%","volumn":"1.12\u4e07","time":"11:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.23","rise":"0.86%","volumn":"1.13\u4e07","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.08","rise":"0.59%","volumn":"1.13\u4e07","time":"11:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.13","rise":"0.68%","volumn":"1.14\u4e07","time":"11:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.20","rise":"0.81%","volumn":"1.14\u4e07","time":"11:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.21","rise":"0.83%","volumn":"1.15\u4e07","time":"11:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.34","rise":"1.06%","volumn":"1.16\u4e07","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.30","rise":"0.99%","volumn":"1.17\u4e07","time":"11:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.44","rise":"1.24%","volumn":"1.18\u4e07","time":"11:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.38","rise":"1.13%","volumn":"1.20\u4e07","time":"11:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.35","rise":"1.08%","volumn":"1.20\u4e07","time":"11:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.42","rise":"1.20%","volumn":"1.21\u4e07","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"1.22\u4e07","time":"11:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"1.22\u4e07","time":"11:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"1.23\u4e07","time":"11:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.36","rise":"1.09%","volumn":"1.24\u4e07","time":"11:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"1.25\u4e07","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.45","rise":"1.26%","volumn":"1.28\u4e07","time":"11:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.44","rise":"1.24%","volumn":"1.28\u4e07","time":"11:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.42","rise":"1.20%","volumn":"1.29\u4e07","time":"11:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"1.29\u4e07","time":"11:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.43","rise":"1.22%","volumn":"1.30\u4e07","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.65","rise":"1.61%","volumn":"1.35\u4e07","time":"13:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.80","rise":"1.88%","volumn":"1.40\u4e07","time":"13:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.75","rise":"1.79%","volumn":"1.41\u4e07","time":"13:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.70","rise":"1.70%","volumn":"1.41\u4e07","time":"13:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.88","rise":"2.03%","volumn":"1.44\u4e07","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.08","rise":"2.39%","volumn":"1.52\u4e07","time":"13:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.29","rise":"2.76%","volumn":"1.66\u4e07","time":"13:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.18","rise":"2.57%","volumn":"1.68\u4e07","time":"13:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.06","rise":"2.35%","volumn":"1.69\u4e07","time":"13:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.97","rise":"2.19%","volumn":"1.70\u4e07","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.01","rise":"2.26%","volumn":"1.72\u4e07","time":"13:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.83","rise":"1.94%","volumn":"1.73\u4e07","time":"13:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.83","rise":"1.94%","volumn":"1.77\u4e07","time":"13:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.81","rise":"1.90%","volumn":"1.78\u4e07","time":"13:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.89","rise":"2.04%","volumn":"1.79\u4e07","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.89","rise":"2.04%","volumn":"1.80\u4e07","time":"13:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.92","rise":"2.10%","volumn":"1.81\u4e07","time":"13:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.93","rise":"2.12%","volumn":"1.82\u4e07","time":"13:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.90","rise":"2.06%","volumn":"1.83\u4e07","time":"13:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.80","rise":"1.88%","volumn":"1.84\u4e07","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.90","rise":"2.06%","volumn":"1.84\u4e07","time":"13:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.89","rise":"2.04%","volumn":"1.85\u4e07","time":"13:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.87","rise":"2.01%","volumn":"1.85\u4e07","time":"13:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.76","rise":"1.81%","volumn":"1.86\u4e07","time":"13:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.75","rise":"1.79%","volumn":"1.87\u4e07","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.70","rise":"1.70%","volumn":"1.88\u4e07","time":"13:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.69","rise":"1.69%","volumn":"1.89\u4e07","time":"13:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.70","rise":"1.70%","volumn":"1.89\u4e07","time":"13:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.65","rise":"1.61%","volumn":"1.89\u4e07","time":"13:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.66","rise":"1.63%","volumn":"1.90\u4e07","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.62","rise":"1.56%","volumn":"1.90\u4e07","time":"13:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.51","rise":"1.36%","volumn":"1.92\u4e07","time":"13:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.57","rise":"1.47%","volumn":"1.93\u4e07","time":"13:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.59","rise":"1.51%","volumn":"1.93\u4e07","time":"13:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.60","rise":"1.52%","volumn":"1.94\u4e07","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.59","rise":"1.51%","volumn":"1.95\u4e07","time":"13:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.59","rise":"1.51%","volumn":"1.95\u4e07","time":"13:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.60","rise":"1.52%","volumn":"1.95\u4e07","time":"13:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.63","rise":"1.58%","volumn":"1.96\u4e07","time":"13:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.61","rise":"1.54%","volumn":"1.97\u4e07","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.62","rise":"1.56%","volumn":"1.97\u4e07","time":"13:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.61","rise":"1.54%","volumn":"1.98\u4e07","time":"13:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.63","rise":"1.58%","volumn":"1.98\u4e07","time":"13:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.63","rise":"1.58%","volumn":"1.98\u4e07","time":"13:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.61","rise":"1.54%","volumn":"1.99\u4e07","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.49","rise":"1.33%","volumn":"2.01\u4e07","time":"13:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.59","rise":"1.51%","volumn":"2.04\u4e07","time":"13:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.56","rise":"1.45%","volumn":"2.04\u4e07","time":"13:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.52","rise":"1.38%","volumn":"2.05\u4e07","time":"13:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.57","rise":"1.47%","volumn":"2.05\u4e07","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.50","rise":"1.35%","volumn":"2.06\u4e07","time":"13:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.48","rise":"1.31%","volumn":"2.06\u4e07","time":"13:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.50","rise":"1.35%","volumn":"2.07\u4e07","time":"13:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.50","rise":"1.35%","volumn":"2.07\u4e07","time":"13:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.51","rise":"1.36%","volumn":"2.08\u4e07","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.51","rise":"1.36%","volumn":"2.08\u4e07","time":"13:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.52","rise":"1.38%","volumn":"2.09\u4e07","time":"13:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.44","rise":"1.24%","volumn":"2.09\u4e07","time":"13:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.46","rise":"1.27%","volumn":"2.10\u4e07","time":"13:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.51","rise":"1.36%","volumn":"2.10\u4e07","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.48","rise":"1.31%","volumn":"2.10\u4e07","time":"14:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.44","rise":"1.24%","volumn":"2.11\u4e07","time":"14:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.42","rise":"1.20%","volumn":"2.13\u4e07","time":"14:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.43","rise":"1.22%","volumn":"2.14\u4e07","time":"14:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.44","rise":"1.24%","volumn":"2.14\u4e07","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.43","rise":"1.22%","volumn":"2.14\u4e07","time":"14:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"2.15\u4e07","time":"14:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.41","rise":"1.18%","volumn":"2.15\u4e07","time":"14:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.41","rise":"1.18%","volumn":"2.15\u4e07","time":"14:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.50","rise":"1.35%","volumn":"2.16\u4e07","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.48","rise":"1.31%","volumn":"2.16\u4e07","time":"14:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.45","rise":"1.26%","volumn":"2.16\u4e07","time":"14:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.42","rise":"1.20%","volumn":"2.17\u4e07","time":"14:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.46","rise":"1.27%","volumn":"2.17\u4e07","time":"14:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.43","rise":"1.22%","volumn":"2.17\u4e07","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"2.18\u4e07","time":"14:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.42","rise":"1.20%","volumn":"2.18\u4e07","time":"14:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.37","rise":"1.11%","volumn":"2.19\u4e07","time":"14:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.36","rise":"1.09%","volumn":"2.19\u4e07","time":"14:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.30","rise":"0.99%","volumn":"2.21\u4e07","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.31","rise":"1.00%","volumn":"2.22\u4e07","time":"14:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.30","rise":"0.99%","volumn":"2.22\u4e07","time":"14:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.29","rise":"0.97%","volumn":"2.23\u4e07","time":"14:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.33","rise":"1.04%","volumn":"2.24\u4e07","time":"14:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.31","rise":"1.00%","volumn":"2.24\u4e07","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.36","rise":"1.09%","volumn":"2.25\u4e07","time":"14:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.35","rise":"1.08%","volumn":"2.25\u4e07","time":"14:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.29","rise":"0.97%","volumn":"2.26\u4e07","time":"14:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.33","rise":"1.04%","volumn":"2.26\u4e07","time":"14:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.31","rise":"1.00%","volumn":"2.26\u4e07","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.35","rise":"1.08%","volumn":"2.27\u4e07","time":"14:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.36","rise":"1.09%","volumn":"2.28\u4e07","time":"14:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.35","rise":"1.08%","volumn":"2.28\u4e07","time":"14:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.34","rise":"1.06%","volumn":"2.29\u4e07","time":"14:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.38","rise":"1.13%","volumn":"2.30\u4e07","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.42","rise":"1.20%","volumn":"2.30\u4e07","time":"14:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"2.31\u4e07","time":"14:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.41","rise":"1.18%","volumn":"2.31\u4e07","time":"14:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.40","rise":"1.17%","volumn":"2.31\u4e07","time":"14:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.38","rise":"1.13%","volumn":"2.32\u4e07","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.36","rise":"1.09%","volumn":"2.33\u4e07","time":"14:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.29","rise":"0.97%","volumn":"2.36\u4e07","time":"14:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.32","rise":"1.02%","volumn":"2.37\u4e07","time":"14:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.35","rise":"1.08%","volumn":"2.38\u4e07","time":"14:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.39","rise":"1.15%","volumn":"2.39\u4e07","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.38","rise":"1.13%","volumn":"2.40\u4e07","time":"14:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.37","rise":"1.11%","volumn":"2.40\u4e07","time":"14:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.34","rise":"1.06%","volumn":"2.41\u4e07","time":"14:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.34","rise":"1.06%","volumn":"2.42\u4e07","time":"14:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.34","rise":"1.06%","volumn":"2.43\u4e07","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.34","rise":"1.06%","volumn":"2.44\u4e07","time":"14:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.33","rise":"1.04%","volumn":"2.45\u4e07","time":"14:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.35","rise":"1.08%","volumn":"2.46\u4e07","time":"14:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.36","rise":"1.09%","volumn":"2.47\u4e07","time":"14:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.38","rise":"1.13%","volumn":"2.49\u4e07","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.37","rise":"1.11%","volumn":"2.50\u4e07","time":"14:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.32","rise":"1.02%","volumn":"2.52\u4e07","time":"14:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.32","rise":"1.02%","volumn":"2.52\u4e07","time":"14:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.32","rise":"1.02%","volumn":"2.52\u4e07","time":"14:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.32","rise":"1.02%","volumn":"2.54\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/20"]},"cy":{"o":["59.10","57.69","56.28","54.86","53.45"]},"cyrate":{"o":["-0.58%","-2.82%","-5.07%","-7.31%","-9.56%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.10","rise":"0","volumn":"2123.00","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.59","rise":"-0.86%","volumn":"1802.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.40","rise":"-1.18%","volumn":"1019.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.76","rise":"-0.58%","volumn":"1187.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.26","rise":"-1.42%","volumn":"972.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.16","rise":"-1.59%","volumn":"1160.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.12","rise":"-1.66%","volumn":"1253.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.18","rise":"-1.56%","volumn":"677.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.11","rise":"-1.68%","volumn":"458.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.29","rise":"-1.37%","volumn":"690.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.20","rise":"-1.52%","volumn":"498.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.43","rise":"-1.13%","volumn":"334.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.54","rise":"-0.95%","volumn":"615.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.35","rise":"-1.27%","volumn":"246.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.42","rise":"-1.15%","volumn":"308.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.09","rise":"-1.71%","volumn":"449.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.09","rise":"-1.71%","volumn":"682.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.07","rise":"-1.74%","volumn":"461.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.02","rise":"-1.83%","volumn":"362.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.03","rise":"-1.81%","volumn":"207.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.08","rise":"-1.73%","volumn":"157.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.07","rise":"-1.74%","volumn":"328.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.14","rise":"-1.62%","volumn":"184.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.14","rise":"-1.62%","volumn":"254.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.01","rise":"-1.84%","volumn":"919.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.97","rise":"-1.91%","volumn":"319.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.96","rise":"-1.93%","volumn":"469.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.96","rise":"-1.93%","volumn":"279.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.06","rise":"-1.76%","volumn":"219.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.02","rise":"-1.83%","volumn":"164.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.03","rise":"-1.81%","volumn":"398.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.92","rise":"-2.00%","volumn":"292.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.92","rise":"-2.00%","volumn":"353.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.93","rise":"-1.98%","volumn":"296.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.99","rise":"-1.88%","volumn":"217.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.03","rise":"-1.81%","volumn":"256.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.07","rise":"-1.74%","volumn":"337.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.02","rise":"-1.83%","volumn":"393.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.90","rise":"-2.03%","volumn":"678.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.97","rise":"-1.91%","volumn":"311.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.97","rise":"-1.91%","volumn":"297.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.95","rise":"-1.95%","volumn":"331.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.91","rise":"-2.01%","volumn":"505.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.87","rise":"-2.08%","volumn":"616.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.87","rise":"-2.08%","volumn":"460.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.84","rise":"-2.13%","volumn":"660.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.80","rise":"-2.20%","volumn":"846.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.83","rise":"-2.15%","volumn":"913.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.01","rise":"-5.23%","volumn":"8695.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.40","rise":"-4.57%","volumn":"2722.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.00","rise":"-5.25%","volumn":"1328.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.26","rise":"-4.81%","volumn":"1976.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.26","rise":"-4.81%","volumn":"1545.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.45","rise":"-4.48%","volumn":"1379.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.16","rise":"-4.97%","volumn":"1302.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.01","rise":"-5.23%","volumn":"1498.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.25","rise":"-6.51%","volumn":"1917.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.36","rise":"-6.33%","volumn":"1750.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.39","rise":"-6.28%","volumn":"1465.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.22","rise":"-6.57%","volumn":"2092.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.50","rise":"-6.09%","volumn":"1481.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.78","rise":"-5.62%","volumn":"739.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.95","rise":"-5.33%","volumn":"910.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.00","rise":"-5.25%","volumn":"1034.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.74","rise":"-5.69%","volumn":"707.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.46","rise":"-6.16%","volumn":"981.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.44","rise":"-6.19%","volumn":"431.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.31","rise":"-6.41%","volumn":"430.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.26","rise":"-6.50%","volumn":"663.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.29","rise":"-6.45%","volumn":"454.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.20","rise":"-6.60%","volumn":"810.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.07","rise":"-6.82%","volumn":"1160.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.27","rise":"-6.48%","volumn":"887.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.24","rise":"-6.53%","volumn":"405.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.16","rise":"-6.67%","volumn":"725.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.18","rise":"-6.63%","volumn":"881.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.18","rise":"-6.63%","volumn":"386.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.11","rise":"-6.75%","volumn":"424.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.23","rise":"-6.55%","volumn":"1377.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.12","rise":"-6.73%","volumn":"517.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.10","rise":"-6.77%","volumn":"688.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.04","rise":"-6.87%","volumn":"539.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.08","rise":"-6.80%","volumn":"1220.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.04","rise":"-6.87%","volumn":"679.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.18","rise":"-6.63%","volumn":"1337.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.05","rise":"-6.85%","volumn":"321.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.99","rise":"-6.95%","volumn":"702.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.05","rise":"-6.85%","volumn":"693.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.26","rise":"-6.50%","volumn":"562.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.16","rise":"-6.67%","volumn":"497.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.21","rise":"-6.58%","volumn":"736.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.08","rise":"-6.80%","volumn":"544.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"55.08","rise":"-6.80%","volumn":"621.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.93","rise":"-7.06%","volumn":"1324.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.80","rise":"-7.28%","volumn":"1968.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.79","rise":"-7.29%","volumn":"1557.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.74","rise":"-7.38%","volumn":"2892.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.81","rise":"-7.26%","volumn":"1216.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.24","rise":"-6.53%","volumn":"1501.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.30","rise":"-6.43%","volumn":"1305.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.30","rise":"-6.43%","volumn":"1180.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.46","rise":"-6.16%","volumn":"1174.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.32","rise":"-6.40%","volumn":"1415.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.39","rise":"-6.28%","volumn":"929.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"55.32","rise":"-6.40%","volumn":"1110.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.88","rise":"-7.14%","volumn":"1109.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.89","rise":"-7.12%","volumn":"955.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.86","rise":"-7.17%","volumn":"520.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.69","rise":"-7.46%","volumn":"925.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.87","rise":"-7.16%","volumn":"759.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.86","rise":"-7.17%","volumn":"562.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.87","rise":"-7.16%","volumn":"889.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.64","rise":"-7.55%","volumn":"2791.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.73","rise":"-7.39%","volumn":"1051.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.57","rise":"-7.66%","volumn":"734.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.61","rise":"-7.60%","volumn":"1062.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.30","rise":"-8.12%","volumn":"1396.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.40","rise":"-7.95%","volumn":"1875.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.45","rise":"-7.87%","volumn":"780.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.33","rise":"-8.07%","volumn":"803.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.07","rise":"-8.51%","volumn":"2435.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.18","rise":"-8.32%","volumn":"1004.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.07","rise":"-8.51%","volumn":"1335.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.14","rise":"-8.39%","volumn":"933.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.31","rise":"-8.10%","volumn":"956.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.30","rise":"-8.12%","volumn":"555.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.15","rise":"-8.38%","volumn":"622.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.17","rise":"-8.34%","volumn":"533.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.17","rise":"-8.34%","volumn":"1875.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.22","rise":"-8.26%","volumn":"952.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.18","rise":"-8.32%","volumn":"690.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.19","rise":"-8.31%","volumn":"739.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.14","rise":"-8.39%","volumn":"598.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.09","rise":"-8.48%","volumn":"1217.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.95","rise":"-8.71%","volumn":"1618.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.88","rise":"-8.83%","volumn":"1306.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.89","rise":"-8.82%","volumn":"1351.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.88","rise":"-8.83%","volumn":"1037.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.73","rise":"-9.09%","volumn":"1473.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.67","rise":"-9.19%","volumn":"1780.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.71","rise":"-9.12%","volumn":"1051.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.79","rise":"-8.98%","volumn":"1064.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.77","rise":"-9.02%","volumn":"972.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.80","rise":"-8.97%","volumn":"826.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.78","rise":"-9.00%","volumn":"2190.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.45","rise":"-9.56%","volumn":"1602.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.90","rise":"-8.80%","volumn":"1293.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.94","rise":"-8.73%","volumn":"1252.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.75","rise":"-9.05%","volumn":"1627.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.23","rise":"-8.24%","volumn":"1257.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.19","rise":"-8.31%","volumn":"2407.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.12","rise":"-8.43%","volumn":"1059.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.26","rise":"-8.19%","volumn":"761.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.10","rise":"-8.46%","volumn":"819.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.25","rise":"-8.21%","volumn":"660.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.23","rise":"-8.24%","volumn":"386.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.07","rise":"-8.51%","volumn":"432.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.98","rise":"-8.66%","volumn":"635.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.01","rise":"-8.61%","volumn":"376.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.06","rise":"-8.53%","volumn":"389.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.95","rise":"-8.71%","volumn":"482.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.95","rise":"-8.71%","volumn":"583.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.20","rise":"-8.29%","volumn":"621.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.30","rise":"-8.12%","volumn":"542.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.07","rise":"-8.51%","volumn":"421.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.14","rise":"-8.39%","volumn":"840.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.10","rise":"-8.46%","volumn":"349.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.02","rise":"-8.60%","volumn":"204.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.38","rise":"-7.99%","volumn":"1039.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.02","rise":"-8.60%","volumn":"324.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.98","rise":"-8.66%","volumn":"298.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.00","rise":"-8.63%","volumn":"225.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.12","rise":"-8.43%","volumn":"296.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.11","rise":"-8.44%","volumn":"261.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.17","rise":"-8.34%","volumn":"459.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.28","rise":"-8.16%","volumn":"333.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.42","rise":"-7.92%","volumn":"487.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.37","rise":"-8.00%","volumn":"642.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.40","rise":"-7.95%","volumn":"914.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.45","rise":"-7.87%","volumn":"489.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.41","rise":"-7.94%","volumn":"366.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.36","rise":"-8.02%","volumn":"413.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.33","rise":"-8.07%","volumn":"402.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.35","rise":"-8.04%","volumn":"563.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.37","rise":"-8.00%","volumn":"476.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.35","rise":"-8.04%","volumn":"301.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.36","rise":"-8.02%","volumn":"562.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.48","rise":"-7.82%","volumn":"358.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.63","rise":"-7.56%","volumn":"1369.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.80","rise":"-7.28%","volumn":"796.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.93","rise":"-7.06%","volumn":"1219.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.95","rise":"-7.02%","volumn":"756.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.18","rise":"-6.63%","volumn":"2194.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.30","rise":"-6.43%","volumn":"1274.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.83","rise":"-5.53%","volumn":"1736.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.49","rise":"-6.11%","volumn":"1027.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.76","rise":"-5.65%","volumn":"812.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.80","rise":"-5.58%","volumn":"792.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"56.04","rise":"-5.18%","volumn":"1065.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.93","rise":"-5.36%","volumn":"978.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"56.02","rise":"-5.21%","volumn":"334.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.98","rise":"-5.28%","volumn":"444.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.99","rise":"-5.26%","volumn":"788.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.84","rise":"-5.52%","volumn":"565.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.71","rise":"-5.74%","volumn":"512.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.71","rise":"-5.74%","volumn":"476.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.84","rise":"-5.52%","volumn":"413.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.78","rise":"-5.62%","volumn":"356.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.76","rise":"-5.65%","volumn":"433.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.76","rise":"-5.65%","volumn":"699.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.83","rise":"-5.53%","volumn":"873.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.65","rise":"-5.84%","volumn":"324.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.58","rise":"-5.96%","volumn":"786.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.55","rise":"-6.01%","volumn":"770.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.62","rise":"-5.89%","volumn":"281.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.58","rise":"-5.96%","volumn":"317.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.85","rise":"-5.50%","volumn":"452.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.88","rise":"-5.45%","volumn":"531.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.79","rise":"-5.60%","volumn":"346.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.70","rise":"-5.75%","volumn":"311.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.67","rise":"-5.80%","volumn":"180.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.58","rise":"-5.96%","volumn":"235.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.57","rise":"-5.97%","volumn":"360.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.69","rise":"-5.77%","volumn":"377.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.65","rise":"-5.84%","volumn":"137.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.67","rise":"-5.80%","volumn":"142.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.88","rise":"-5.45%","volumn":"289.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.90","rise":"-5.41%","volumn":"471.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.90","rise":"-5.41%","volumn":"745.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.93","rise":"-5.36%","volumn":"388.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.96","rise":"-5.31%","volumn":"663.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.75","rise":"-5.67%","volumn":"402.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.78","rise":"-5.62%","volumn":"466.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.78","rise":"-5.62%","volumn":"438.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.71","rise":"-5.74%","volumn":"496.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.79","rise":"-5.60%","volumn":"397.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.72","rise":"-5.72%","volumn":"410.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.67","rise":"-5.80%","volumn":"559.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.74","rise":"-5.69%","volumn":"733.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.75","rise":"-5.67%","volumn":"597.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/18","2024\/05\/20"]},"cy":{"o":["58.67","57.20","55.73","54.27","52.80"]},"cyrate":{"o":["9.50%","6.76%","4.02%","1.28%","-1.46%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"53.58","rise":"0","volumn":"5.69\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.80","rise":"-1.46%","volumn":"3.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.15","rise":"-0.80%","volumn":"3.97\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.32","rise":"-0.49%","volumn":"3.04\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.50","rise":"1.72%","volumn":"4.26\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.79","rise":"0.39%","volumn":"2.91\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.11","rise":"4.72%","volumn":"5.52\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"58.12","rise":"8.47%","volumn":"5.36\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.75","rise":"7.78%","volumn":"3.30\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"58.05","rise":"8.34%","volumn":"4.23\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"57.73","rise":"7.75%","volumn":"3.37\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.00","rise":"6.38%","volumn":"2.68\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.27","rise":"8.75%","volumn":"2.71\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.24","rise":"8.70%","volumn":"3.40\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"9.50%","volumn":"3.99\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.83","rise":"7.93%","volumn":"2.70\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.79","rise":"2.26%","volumn":"5.71\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.80","rise":"0.41%","volumn":"5.59\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.95","rise":"2.56%","volumn":"3.45\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.75","rise":"4.05%","volumn":"2.84\u4e07","time":"05\/20"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/23","2024\/05\/20"]},"cy":{"o":["87.40","76.20","65.00","53.80","42.60"]},"cyrate":{"o":["6.91%","-6.79%","-20.49%","-34.19%","-47.89%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"81.75","rise":"0","volumn":"3.79\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"80.54","rise":"-1.48%","volumn":"4.00\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"80.83","rise":"-1.13%","volumn":"3.11\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"81.79","rise":"0.05%","volumn":"3.37\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"82.50","rise":"0.92%","volumn":"5.02\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"81.36","rise":"-0.48%","volumn":"4.18\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"87.40","rise":"6.91%","volumn":"8.88\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"86.99","rise":"6.41%","volumn":"5.14\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"86.29","rise":"5.55%","volumn":"4.94\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"84.95","rise":"3.91%","volumn":"3.95\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.17%","volumn":"4.41\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"80.64","rise":"-1.36%","volumn":"3.97\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"79.46","rise":"-2.80%","volumn":"3.04\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"76.67","rise":"-6.21%","volumn":"7.03\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"76.33","rise":"-6.63%","volumn":"3.66\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"80.24","rise":"-1.85%","volumn":"5.44\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"80.45","rise":"-1.59%","volumn":"3.11\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"78.75","rise":"-3.67%","volumn":"3.27\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"78.48","rise":"-4.00%","volumn":"3.70\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"80.70","rise":"-1.28%","volumn":"4.33\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"80.01","rise":"-2.13%","volumn":"2.52\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"76.06","rise":"-6.96%","volumn":"4.62\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"73.84","rise":"-9.68%","volumn":"3.79\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"73.87","rise":"-9.64%","volumn":"2.69\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"72.35","rise":"-11.50%","volumn":"3.00\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"72.18","rise":"-11.71%","volumn":"2.47\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"72.60","rise":"-11.19%","volumn":"2.15\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"72.63","rise":"-11.16%","volumn":"2.95\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"74.63","rise":"-8.71%","volumn":"4.69\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"74.63","rise":"-8.71%","volumn":"3.17\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"73.32","rise":"-10.31%","volumn":"3.25\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"72.28","rise":"-11.58%","volumn":"2.85\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"72.34","rise":"-11.51%","volumn":"1.86\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"76.06","rise":"-6.96%","volumn":"5.57\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"74.85","rise":"-8.44%","volumn":"4.11\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"76.32","rise":"-6.64%","volumn":"3.42\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"75.64","rise":"-7.47%","volumn":"2.68\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"77.97","rise":"-4.62%","volumn":"4.83\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"77.70","rise":"-4.95%","volumn":"3.88\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"80.54","rise":"-1.48%","volumn":"6.45\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"75.94","rise":"-7.11%","volumn":"5.09\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"77.25","rise":"-5.50%","volumn":"4.04\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.13","rise":"-4.43%","volumn":"2.58\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"78.14","rise":"-4.42%","volumn":"2.53\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"75.53","rise":"-7.61%","volumn":"3.14\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"73.48","rise":"-10.12%","volumn":"2.94\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"73.51","rise":"-10.08%","volumn":"2.03\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"74.42","rise":"-8.97%","volumn":"1.96\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"74.60","rise":"-8.75%","volumn":"1.48\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"74.38","rise":"-9.02%","volumn":"1.53\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"75.52","rise":"-7.62%","volumn":"2.21\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"75.09","rise":"-8.15%","volumn":"1.67\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"73.55","rise":"-10.03%","volumn":"2.09\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"72.96","rise":"-10.75%","volumn":"2.02\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"73.35","rise":"-10.28%","volumn":"1.18\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"73.37","rise":"-10.25%","volumn":"9128.00","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"71.35","rise":"-12.72%","volumn":"1.93\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"70.97","rise":"-13.19%","volumn":"1.51\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"70.13","rise":"-14.21%","volumn":"1.58\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"69.79","rise":"-14.63%","volumn":"1.18\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"69.78","rise":"-14.64%","volumn":"1.28\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"69.86","rise":"-14.54%","volumn":"1.12\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"65.51","rise":"-19.87%","volumn":"3.12\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"66.16","rise":"-19.07%","volumn":"2.20\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"65.05","rise":"-20.43%","volumn":"1.26\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"65.42","rise":"-19.98%","volumn":"1.28\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"63.20","rise":"-22.69%","volumn":"1.91\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.29","rise":"-22.58%","volumn":"2.69\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"64.25","rise":"-21.41%","volumn":"3.15\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.90","rise":"-20.61%","volumn":"4.18\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"65.48","rise":"-19.90%","volumn":"2.73\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"64.83","rise":"-20.70%","volumn":"1.74\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"66.37","rise":"-18.81%","volumn":"2.53\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.63","rise":"-19.72%","volumn":"3.13\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"67.32","rise":"-17.65%","volumn":"3.90\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.50","rise":"-21.10%","volumn":"3.29\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"65.00","rise":"-20.49%","volumn":"1.49\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.36","rise":"-20.05%","volumn":"2.93\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.49","rise":"-21.11%","volumn":"1.53\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"63.48","rise":"-22.35%","volumn":"1.83\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"62.85","rise":"-23.12%","volumn":"1.29\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.35","rise":"-22.51%","volumn":"2.49\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.53","rise":"-23.51%","volumn":"1.61\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"61.60","rise":"-24.65%","volumn":"1.28\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"60.49","rise":"-26.01%","volumn":"1.69\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.92","rise":"-25.48%","volumn":"1.53\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.68","rise":"-23.33%","volumn":"2.12\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.85","rise":"-24.34%","volumn":"1.43\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.87","rise":"-25.54%","volumn":"1.18\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"60.47","rise":"-26.03%","volumn":"1.58\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"61.45","rise":"-24.83%","volumn":"1.92\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.57","rise":"-23.46%","volumn":"2.06\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.01","rise":"-22.92%","volumn":"1.66\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"63.90","rise":"-21.83%","volumn":"2.40\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.12","rise":"-21.57%","volumn":"2.03\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"65.26","rise":"-20.17%","volumn":"2.50\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"63.65","rise":"-22.14%","volumn":"1.78\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"63.44","rise":"-22.40%","volumn":"1.34\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"62.72","rise":"-23.28%","volumn":"2.00\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"68.99","rise":"-15.61%","volumn":"5.51\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"66.70","rise":"-18.41%","volumn":"7.99\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"64.22","rise":"-21.44%","volumn":"5.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"61.77","rise":"-24.44%","volumn":"7.70\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"63.32","rise":"-22.54%","volumn":"4.64\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.16","rise":"-23.96%","volumn":"3.25\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.47","rise":"-23.58%","volumn":"2.91\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"65.85","rise":"-19.45%","volumn":"5.48\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"65.12","rise":"-20.34%","volumn":"3.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"65.37","rise":"-20.04%","volumn":"3.34\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"64.53","rise":"-21.06%","volumn":"2.56\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"66.99","rise":"-18.06%","volumn":"4.90\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"69.69","rise":"-14.75%","volumn":"6.10\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"70.01","rise":"-14.36%","volumn":"3.22\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"68.90","rise":"-15.72%","volumn":"3.15\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"68.31","rise":"-16.44%","volumn":"2.87\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"67.95","rise":"-16.88%","volumn":"2.43\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"68.66","rise":"-16.01%","volumn":"2.41\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"69.68","rise":"-14.76%","volumn":"2.76\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"70.34","rise":"-13.96%","volumn":"4.49\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"68.70","rise":"-15.96%","volumn":"2.79\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"69.68","rise":"-14.76%","volumn":"2.34\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"68.92","rise":"-15.69%","volumn":"2.67\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"68.12","rise":"-16.67%","volumn":"2.19\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"67.26","rise":"-17.72%","volumn":"1.75\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"66.94","rise":"-18.12%","volumn":"2.05\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"65.60","rise":"-19.76%","volumn":"1.64\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"66.35","rise":"-18.84%","volumn":"1.67\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"66.48","rise":"-18.68%","volumn":"1.48\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"66.40","rise":"-18.78%","volumn":"1.55\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"65.82","rise":"-19.49%","volumn":"1.14\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.26","rise":"-18.95%","volumn":"1.39\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"65.44","rise":"-19.95%","volumn":"1.16\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"63.80","rise":"-21.96%","volumn":"1.84\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"64.04","rise":"-21.66%","volumn":"1.18\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"63.80","rise":"-21.96%","volumn":"1.25\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"64.64","rise":"-20.93%","volumn":"2.61\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.48","rise":"-17.46%","volumn":"2.97\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.68","rise":"-17.21%","volumn":"2.15\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"67.44","rise":"-17.50%","volumn":"1.63\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"67.52","rise":"-17.41%","volumn":"1.57\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.75","rise":"-19.57%","volumn":"1.60\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"63.08","rise":"-22.84%","volumn":"2.07\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.69","rise":"-20.87%","volumn":"1.94\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.07","rise":"-22.85%","volumn":"1.49\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"63.02","rise":"-22.91%","volumn":"1.63\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-23.95%","volumn":"1.78\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"62.05","rise":"-24.10%","volumn":"1.27\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"60.54","rise":"-25.94%","volumn":"1.56\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"60.89","rise":"-25.52%","volumn":"1.22\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"62.28","rise":"-23.82%","volumn":"2.00\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"63.40","rise":"-22.45%","volumn":"1.88\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"62.47","rise":"-23.58%","volumn":"1.42\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"60.85","rise":"-25.57%","volumn":"1.93\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"59.78","rise":"-26.87%","volumn":"1.66\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"58.44","rise":"-28.51%","volumn":"1.90\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.70","rise":"-31.87%","volumn":"2.46\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.90","rise":"-31.62%","volumn":"1.79\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"56.09","rise":"-31.39%","volumn":"1.44\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"56.60","rise":"-30.76%","volumn":"1.76\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"55.77","rise":"-31.78%","volumn":"1.38\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"55.82","rise":"-31.72%","volumn":"1.71\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"55.45","rise":"-32.17%","volumn":"1.35\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"53.72","rise":"-34.29%","volumn":"1.29\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"54.01","rise":"-33.93%","volumn":"2.04\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"53.81","rise":"-34.18%","volumn":"1.41\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"50.69","rise":"-37.99%","volumn":"2.18\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"52.15","rise":"-36.21%","volumn":"2.17\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"52.16","rise":"-36.20%","volumn":"1.92\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"53.10","rise":"-35.05%","volumn":"2.08\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"52.14","rise":"-36.22%","volumn":"1.62\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"50.29","rise":"-38.48%","volumn":"1.71\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"48.38","rise":"-40.82%","volumn":"1.52\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.35","rise":"-43.30%","volumn":"2.32\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"46.03","rise":"-43.69%","volumn":"3.37\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"43.69","rise":"-46.56%","volumn":"3.87\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"42.60","rise":"-47.89%","volumn":"4.28\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.66","rise":"-45.37%","volumn":"5.83\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"49.13","rise":"-39.90%","volumn":"5.65\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"52.00","rise":"-36.39%","volumn":"5.20\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"51.85","rise":"-36.57%","volumn":"5.97\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"50.70","rise":"-37.98%","volumn":"3.56\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"50.13","rise":"-38.68%","volumn":"3.86\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"51.23","rise":"-37.33%","volumn":"3.19\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"51.39","rise":"-37.14%","volumn":"2.95\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"52.00","rise":"-36.39%","volumn":"4.03\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"53.80","rise":"-34.19%","volumn":"4.59\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"50.40","rise":"-38.35%","volumn":"5.31\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"53.84","rise":"-34.14%","volumn":"5.68\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"54.97","rise":"-32.76%","volumn":"4.61\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"54.78","rise":"-32.99%","volumn":"4.07\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"54.62","rise":"-33.19%","volumn":"4.13\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"54.14","rise":"-33.77%","volumn":"3.54\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"52.78","rise":"-35.44%","volumn":"3.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"54.02","rise":"-33.92%","volumn":"2.59\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"54.73","rise":"-33.05%","volumn":"2.53\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"55.30","rise":"-32.35%","volumn":"3.56\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"55.32","rise":"-32.33%","volumn":"2.49\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"53.96","rise":"-33.99%","volumn":"2.86\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"54.50","rise":"-33.33%","volumn":"2.14\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"55.97","rise":"-31.54%","volumn":"3.36\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"55.63","rise":"-31.95%","volumn":"2.24\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"55.81","rise":"-31.73%","volumn":"1.94\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"55.20","rise":"-32.48%","volumn":"2.42\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"53.94","rise":"-34.02%","volumn":"2.50\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"51.59","rise":"-36.89%","volumn":"2.64\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"51.16","rise":"-37.42%","volumn":"2.51\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.62","rise":"-40.53%","volumn":"2.99\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.21","rise":"-39.80%","volumn":"2.57\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"50.32","rise":"-38.45%","volumn":"2.21\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"50.82","rise":"-37.83%","volumn":"2.20\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.14","rise":"-38.67%","volumn":"1.74\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.33","rise":"-39.66%","volumn":"2.36\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"48.10","rise":"-41.16%","volumn":"1.89\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"48.67","rise":"-40.46%","volumn":"1.90\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"47.55","rise":"-41.83%","volumn":"1.67\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.22","rise":"-42.24%","volumn":"2.17\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"51.94","rise":"-36.46%","volumn":"6.99\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.42","rise":"-34.65%","volumn":"9.19\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.60","rise":"-38.10%","volumn":"6.76\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"54.00","rise":"-33.94%","volumn":"6.67\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"53.58","rise":"-34.46%","volumn":"5.69\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.80","rise":"-35.41%","volumn":"3.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.15","rise":"-34.98%","volumn":"3.97\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.32","rise":"-34.78%","volumn":"3.04\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.50","rise":"-33.33%","volumn":"4.26\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.79","rise":"-34.20%","volumn":"2.91\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.11","rise":"-31.36%","volumn":"5.52\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"58.12","rise":"-28.91%","volumn":"5.36\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.75","rise":"-29.36%","volumn":"3.30\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"58.05","rise":"-28.99%","volumn":"4.23\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"57.73","rise":"-29.38%","volumn":"3.37\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.00","rise":"-30.28%","volumn":"2.68\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.27","rise":"-28.72%","volumn":"2.71\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.24","rise":"-28.76%","volumn":"3.40\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"-28.23%","volumn":"3.99\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.83","rise":"-29.26%","volumn":"2.70\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.79","rise":"-32.98%","volumn":"5.71\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"53.80","rise":"-34.19%","volumn":"5.59\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.95","rise":"-32.78%","volumn":"3.45\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"55.75","rise":"-31.80%","volumn":"2.84\u4e07","time":"05\/20"}]}}}

57.29
2.76%
56.79
1.87%
56.30
0.98%
55.80
0.09%
55.30
-0.81%

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

59.10
-0.58%
57.69
-2.82%
56.28
-5.07%
54.86
-7.31%
53.45
-9.56%

05/14
05/15
05/16
05/17
05/20

58.67
9.50%
57.20
6.76%
55.73
4.02%
54.27
1.28%
52.80
-1.46%

2024/04/18
2024/05/20

87.40
6.91%
76.20
-6.79%
65.00
-20.49%
53.80
-34.19%
42.60
-47.89%

2023/05/23
2024/05/20

资讯
公告
股圈
研报

- 5月21日晚间利好消息一览（名单）
  3小时前
- 中银证券：数字芯片复苏趋势初显！模拟芯片出现分化
  4小时前
查看更多资讯

查看瑞芯微更多内容

数据由九方智投提供

瑞芯微(603893) 股票价格行情走势图东方财富网

提供瑞芯微(603893)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及瑞芯微(603893)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...

东方财富网行情中心

瑞芯微(SH603893)股票股价股价行情财报数据报告

证券之星消息,2024年4月2日瑞芯微(603893)发布公告称瑞银证券、国泰君安证券、科威特投资管理(上海)有限公司、润晖投资、BOCI Prudential Asset Management、APS As...

雪球

【图】瑞芯微RK3288人工智能安卓主板

360图片

瑞芯微(603893)个股资金流向查询个股行情同花顺财经

提供瑞芯微(603893)五档盘口、逐笔交易等实时行情数据;汇总瑞芯微(603893)基本资料及重大新闻、研究报告及行业资讯,解读瑞芯微(603893)主力资金动向、财务数据,为...

同花顺个股频道 5月9日

瑞芯微股票数据资料信息东方财富网

要点3:大规模集成电路及应用方案的设计、开发和销售瑞芯微主要致力于大规模集成电路及应用方案的设计、开发和销售,在大规模SoC芯片设计、数模混合芯片设计、影像处...

东方财富网数据 5月14日

瑞芯微sh603893股票吧行情市值股价财报研报数据淘股吧

发帖时间：4月3日

淘股吧瑞芯微sh603893行情中心,为您提供瑞芯微sh603893股票的行情走势实时行情数据,及瑞芯微sh603893公司简介及资讯公告、研究报告及行业资讯,资金流分向析,股权信...

taoguba.com.cn

瑞芯微:5月20日获融资买入459.96万元,占当日流入资金比例5.53%

同花顺数据中心显示,瑞芯微5月20日获融资买入459.96万元,占当日买入金额的5.53%,当前融资余额1.28亿元,占流通市值的0.55%,低于历史30%分位水平...

同花顺财经 15小时前

瑞芯微(603893) 股票行情,行情首页

中财网提供瑞芯微(603893)实时行情动态分析,全面报道瑞芯微(603893)基本资料及重大新闻、行业资讯,浏览瑞芯微(603893)财务数据、行情数据,公司公告,重大事件。管理层...

中财网

没有更多结果了~

意见反馈
页面反馈