思源电气股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐江苏亿能电气有限公司多晶硅最新价格走势图思源电气招聘思源电气股份公司官网股份有限公司上海思源光电有限公司思源电气很垃圾吗思源电气股吧思源电气官网思源电气

金融产品有风险，投资需谨慎。

思源电气股份有限公司

简介：思源电气股份有限公司成立于1993年12月，思源电气股份有限公司前身系上海思源电气有限公司。2000 年12 月28...

成立时间：1993年12月02日

总部地点：上海市

公司类型：有限责任

360百科

思源电气股份有限公司_企业信息

成立时间：1993-12-02
注册资本：77020.6032万人民币
电力自动化保护设备，电气设备，电力监测设备，电力自动化实验设备，光电设备，仪器、仪表、软件的研究、开发、生产和销售，电力自动化和电力监测领域的“四技”服务，承包与其实力、规模、业绩相适应的国外工程项目，对外派遣实施上述境外工程所需的劳务人员，实业投资，企业管理服务，自有设备租赁，从事货物和技术的进出口业务。【依法须经批准的项目，经相关部门批准后方可开展经营活动】

企业信息联系老板企业年报变更记录

5位相关人员

董增平
法人
刘怀梅
监事
叶锋
董事
吴胜章
董事
杨帜华
董事

水滴信用

思源电气财报_九方智投

年度财报
季度财报

报告期	营收	营收增长率	利润	净利润增长率
2023年	124.60亿	18.25%	15.59亿	27.75%
2022年	105.37亿	21.18%	12.20亿	1.90%
2021年	86.95亿	17.94%	11.98亿	28.32%
2020年	73.73亿	15.55%	9.33亿	67.39%
2019年	63.80亿	32.74%	5.58亿	89.25%
2018年	48.07亿	6.94%	2.95亿	18.23%
2017年	44.95亿	2.07%	2.49亿	-29.09%
2016年	44.04亿	10.16%	3.51亿	-8.03%
2015年	39.97亿	8.88%	3.82亿	-16.26%

九方智投查看更多财报信息

报告期	营收	营收增长率	利润	净利润增长率
2024年Q1	26.58亿	22.36%	3.63亿	66.32%
2023年Q4	38.79亿	9.72%	4.11亿	-5.49%
2023年Q3	32.78亿	23.38%	4.48亿	43.20%
2023年Q2	31.31亿	20.16%	4.82亿	50.24%
2023年Q1	21.72亿	24.88%	2.18亿	43.54%
2022年Q4	35.35亿	37.39%	4.35亿	40.77%
2022年Q3	26.57亿	16.38%	3.13亿	-2.07%
2022年Q2	26.06亿	28.52%	3.21亿	10.98%
2022年Q1	17.39亿	-4.01%	1.52亿	-45.73%

九方智投查看更多财报信息

思源电气[002028]

0.02（0.03%）

2024-06-20 15:00:00已收盘（北京时间）

今开
69.34
最高
70.78
市盈率

昨收
69.70
最低
69.18
总市值
539.78亿

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":["70.73","70.38","70.03","69.69","69.34"]},"cyrate":{"o":["1.48%","0.98%","0.48%","-0.02%","-0.52%"]},"p":[{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.34","rise":"-0.52%","volumn":"234.00","time":"09:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"2841.00","time":"09:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.99","rise":"0.42%","volumn":"4311.00","time":"09:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.07","rise":"0.53%","volumn":"5310.00","time":"09:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.10","rise":"0.57%","volumn":"6263.00","time":"09:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.00","rise":"0.43%","volumn":"6712.00","time":"09:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.89","rise":"0.27%","volumn":"7228.00","time":"09:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.84","rise":"0.20%","volumn":"8473.00","time":"09:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.11","rise":"0.59%","volumn":"9066.00","time":"09:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.02","rise":"0.46%","volumn":"9526.00","time":"09:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.07","rise":"0.53%","volumn":"9998.00","time":"09:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"1.06\u4e07","time":"09:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.95","rise":"0.36%","volumn":"1.10\u4e07","time":"09:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.14","rise":"0.63%","volumn":"1.19\u4e07","time":"09:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.35","rise":"0.93%","volumn":"1.27\u4e07","time":"09:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.98","rise":"0.40%","volumn":"1.37\u4e07","time":"09:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.98","rise":"0.40%","volumn":"1.41\u4e07","time":"09:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.23","rise":"0.76%","volumn":"1.46\u4e07","time":"09:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.35","rise":"0.93%","volumn":"1.50\u4e07","time":"09:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.10","rise":"0.57%","volumn":"1.56\u4e07","time":"09:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.17","rise":"0.67%","volumn":"1.59\u4e07","time":"09:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.01","rise":"0.44%","volumn":"1.63\u4e07","time":"09:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.00","rise":"0.43%","volumn":"1.69\u4e07","time":"09:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"1.74\u4e07","time":"09:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.00","rise":"0.43%","volumn":"1.78\u4e07","time":"09:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.90","rise":"0.29%","volumn":"1.81\u4e07","time":"09:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.87","rise":"0.24%","volumn":"1.84\u4e07","time":"09:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.97","rise":"0.39%","volumn":"1.87\u4e07","time":"09:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.93","rise":"0.33%","volumn":"1.91\u4e07","time":"09:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.04","rise":"0.49%","volumn":"1.93\u4e07","time":"09:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.04","rise":"0.49%","volumn":"1.97\u4e07","time":"10:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.08","rise":"0.55%","volumn":"2.02\u4e07","time":"10:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.14","rise":"0.63%","volumn":"2.05\u4e07","time":"10:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.11","rise":"0.59%","volumn":"2.09\u4e07","time":"10:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.14","rise":"0.63%","volumn":"2.12\u4e07","time":"10:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.12","rise":"0.60%","volumn":"2.15\u4e07","time":"10:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.15","rise":"0.65%","volumn":"2.19\u4e07","time":"10:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.99","rise":"0.42%","volumn":"2.21\u4e07","time":"10:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.99","rise":"0.42%","volumn":"2.24\u4e07","time":"10:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.03","rise":"0.47%","volumn":"2.26\u4e07","time":"10:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.15","rise":"0.65%","volumn":"2.29\u4e07","time":"10:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.09","rise":"0.56%","volumn":"2.31\u4e07","time":"10:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.10","rise":"0.57%","volumn":"2.33\u4e07","time":"10:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.01","rise":"0.44%","volumn":"2.34\u4e07","time":"10:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.23","rise":"0.76%","volumn":"2.39\u4e07","time":"10:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.57","rise":"1.25%","volumn":"2.52\u4e07","time":"10:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.35","rise":"0.93%","volumn":"2.59\u4e07","time":"10:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.48","rise":"1.12%","volumn":"2.63\u4e07","time":"10:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.40","rise":"1.00%","volumn":"2.67\u4e07","time":"10:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.42","rise":"1.03%","volumn":"2.69\u4e07","time":"10:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.57","rise":"1.25%","volumn":"2.74\u4e07","time":"10:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.62","rise":"1.32%","volumn":"2.77\u4e07","time":"10:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.55","rise":"1.22%","volumn":"2.80\u4e07","time":"10:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.67","rise":"1.39%","volumn":"2.88\u4e07","time":"10:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.73","rise":"1.48%","volumn":"2.95\u4e07","time":"10:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.65","rise":"1.36%","volumn":"2.99\u4e07","time":"10:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.54","rise":"1.21%","volumn":"3.01\u4e07","time":"10:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.49","rise":"1.13%","volumn":"3.06\u4e07","time":"10:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.38","rise":"0.98%","volumn":"3.08\u4e07","time":"10:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.39","rise":"0.99%","volumn":"3.10\u4e07","time":"10:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.45","rise":"1.08%","volumn":"3.12\u4e07","time":"10:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.34","rise":"0.92%","volumn":"3.15\u4e07","time":"10:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.33","rise":"0.90%","volumn":"3.17\u4e07","time":"10:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.28","rise":"0.83%","volumn":"3.20\u4e07","time":"10:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.27","rise":"0.82%","volumn":"3.22\u4e07","time":"10:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.25","rise":"0.79%","volumn":"3.24\u4e07","time":"10:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.23","rise":"0.76%","volumn":"3.26\u4e07","time":"10:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.26","rise":"0.80%","volumn":"3.28\u4e07","time":"10:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.17","rise":"0.67%","volumn":"3.32\u4e07","time":"10:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.32","rise":"0.89%","volumn":"3.34\u4e07","time":"10:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.28","rise":"0.83%","volumn":"3.36\u4e07","time":"10:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.23","rise":"0.76%","volumn":"3.38\u4e07","time":"10:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.12","rise":"0.60%","volumn":"3.42\u4e07","time":"10:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.10","rise":"0.57%","volumn":"3.43\u4e07","time":"10:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.11","rise":"0.59%","volumn":"3.46\u4e07","time":"10:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.11","rise":"0.59%","volumn":"3.49\u4e07","time":"10:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.08","rise":"0.55%","volumn":"3.52\u4e07","time":"10:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"70.00","rise":"0.43%","volumn":"3.57\u4e07","time":"10:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.99","rise":"0.42%","volumn":"3.61\u4e07","time":"10:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.95","rise":"0.36%","volumn":"3.63\u4e07","time":"10:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.91","rise":"0.30%","volumn":"3.65\u4e07","time":"10:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.94","rise":"0.34%","volumn":"3.66\u4e07","time":"10:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.98","rise":"0.40%","volumn":"3.68\u4e07","time":"10:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.88","rise":"0.26%","volumn":"3.71\u4e07","time":"10:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.85","rise":"0.22%","volumn":"3.73\u4e07","time":"10:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.80","rise":"0.14%","volumn":"3.75\u4e07","time":"10:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.89","rise":"0.27%","volumn":"3.77\u4e07","time":"10:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"3.78\u4e07","time":"10:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.82","rise":"0.17%","volumn":"3.79\u4e07","time":"10:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.97","rise":"0.39%","volumn":"3.83\u4e07","time":"10:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.82","rise":"0.17%","volumn":"3.85\u4e07","time":"11:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.93","rise":"0.33%","volumn":"3.86\u4e07","time":"11:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.81","rise":"0.16%","volumn":"3.87\u4e07","time":"11:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"3.89\u4e07","time":"11:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.86","rise":"0.23%","volumn":"3.90\u4e07","time":"11:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.81","rise":"0.16%","volumn":"3.92\u4e07","time":"11:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.81","rise":"0.16%","volumn":"3.93\u4e07","time":"11:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.81","rise":"0.16%","volumn":"3.93\u4e07","time":"11:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.77","rise":"0.10%","volumn":"3.95\u4e07","time":"11:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.95","rise":"0.36%","volumn":"3.98\u4e07","time":"11:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.90","rise":"0.29%","volumn":"4.00\u4e07","time":"11:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.90","rise":"0.29%","volumn":"4.01\u4e07","time":"11:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.86","rise":"0.23%","volumn":"4.03\u4e07","time":"11:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.84","rise":"0.20%","volumn":"4.05\u4e07","time":"11:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.94","rise":"0.34%","volumn":"4.09\u4e07","time":"11:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.88","rise":"0.26%","volumn":"4.10\u4e07","time":"11:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.82","rise":"0.17%","volumn":"4.11\u4e07","time":"11:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.77","rise":"0.10%","volumn":"4.13\u4e07","time":"11:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.81","rise":"0.16%","volumn":"4.14\u4e07","time":"11:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.74","rise":"0.06%","volumn":"4.15\u4e07","time":"11:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.68","rise":"-0.03%","volumn":"4.18\u4e07","time":"11:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.65","rise":"-0.07%","volumn":"4.19\u4e07","time":"11:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.68","rise":"-0.03%","volumn":"4.22\u4e07","time":"11:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"4.23\u4e07","time":"11:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.64","rise":"-0.09%","volumn":"4.24\u4e07","time":"11:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.61","rise":"-0.13%","volumn":"4.25\u4e07","time":"11:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.64","rise":"-0.09%","volumn":"4.27\u4e07","time":"11:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.64","rise":"-0.09%","volumn":"4.29\u4e07","time":"11:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.63","rise":"-0.10%","volumn":"4.30\u4e07","time":"11:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"4.33\u4e07","time":"11:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.75","rise":"0.07%","volumn":"4.35\u4e07","time":"11:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.65","rise":"-0.07%","volumn":"4.37\u4e07","time":"13:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.55","rise":"-0.22%","volumn":"4.39\u4e07","time":"13:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.55","rise":"-0.22%","volumn":"4.40\u4e07","time":"13:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.54","rise":"-0.23%","volumn":"4.40\u4e07","time":"13:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.53","rise":"-0.24%","volumn":"4.42\u4e07","time":"13:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.58","rise":"-0.17%","volumn":"4.44\u4e07","time":"13:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.53","rise":"-0.24%","volumn":"4.45\u4e07","time":"13:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.54","rise":"-0.23%","volumn":"4.48\u4e07","time":"13:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.52","rise":"-0.26%","volumn":"4.49\u4e07","time":"13:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.50","rise":"-0.29%","volumn":"4.52\u4e07","time":"13:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.47","rise":"-0.33%","volumn":"4.56\u4e07","time":"13:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.48","rise":"-0.32%","volumn":"4.57\u4e07","time":"13:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.38","rise":"-0.46%","volumn":"4.60\u4e07","time":"13:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.53","rise":"-0.24%","volumn":"4.64\u4e07","time":"13:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.58","rise":"-0.17%","volumn":"4.65\u4e07","time":"13:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.60","rise":"-0.14%","volumn":"4.66\u4e07","time":"13:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.65","rise":"-0.07%","volumn":"4.69\u4e07","time":"13:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"4.69\u4e07","time":"13:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"4.71\u4e07","time":"13:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.60","rise":"-0.14%","volumn":"4.72\u4e07","time":"13:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.63","rise":"-0.10%","volumn":"4.73\u4e07","time":"13:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.61","rise":"-0.13%","volumn":"4.73\u4e07","time":"13:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.60","rise":"-0.14%","volumn":"4.75\u4e07","time":"13:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.64","rise":"-0.09%","volumn":"4.76\u4e07","time":"13:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.61","rise":"-0.13%","volumn":"4.77\u4e07","time":"13:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"4.79\u4e07","time":"13:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.59","rise":"-0.16%","volumn":"4.80\u4e07","time":"13:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.54","rise":"-0.23%","volumn":"4.81\u4e07","time":"13:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.53","rise":"-0.24%","volumn":"4.82\u4e07","time":"13:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.53","rise":"-0.24%","volumn":"4.84\u4e07","time":"13:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"4.85\u4e07","time":"13:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.51","rise":"-0.27%","volumn":"4.88\u4e07","time":"13:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.51","rise":"-0.27%","volumn":"4.91\u4e07","time":"13:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.48","rise":"-0.32%","volumn":"4.92\u4e07","time":"13:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.52","rise":"-0.26%","volumn":"4.93\u4e07","time":"13:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.49","rise":"-0.30%","volumn":"4.94\u4e07","time":"13:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.52","rise":"-0.26%","volumn":"4.98\u4e07","time":"13:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"4.99\u4e07","time":"13:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.60","rise":"-0.14%","volumn":"5.00\u4e07","time":"13:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.61","rise":"-0.13%","volumn":"5.02\u4e07","time":"13:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.64","rise":"-0.09%","volumn":"5.04\u4e07","time":"13:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.71","rise":"0.01%","volumn":"5.07\u4e07","time":"13:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.70","rise":"0.00%","volumn":"5.08\u4e07","time":"13:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"5.10\u4e07","time":"13:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.69","rise":"-0.01%","volumn":"5.11\u4e07","time":"13:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.70","rise":"0.00%","volumn":"5.13\u4e07","time":"13:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.75","rise":"0.07%","volumn":"5.16\u4e07","time":"13:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.74","rise":"0.06%","volumn":"5.18\u4e07","time":"13:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.72","rise":"0.03%","volumn":"5.22\u4e07","time":"13:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"5.23\u4e07","time":"13:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.68","rise":"-0.03%","volumn":"5.25\u4e07","time":"13:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.64","rise":"-0.09%","volumn":"5.26\u4e07","time":"13:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"5.27\u4e07","time":"13:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"5.31\u4e07","time":"13:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.66","rise":"-0.06%","volumn":"5.31\u4e07","time":"13:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"5.33\u4e07","time":"13:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"5.35\u4e07","time":"13:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.70","rise":"0.00%","volumn":"5.37\u4e07","time":"13:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.82","rise":"0.17%","volumn":"5.40\u4e07","time":"13:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.84","rise":"0.20%","volumn":"5.41\u4e07","time":"14:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.85","rise":"0.22%","volumn":"5.45\u4e07","time":"14:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"5.45\u4e07","time":"14:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.88","rise":"0.26%","volumn":"5.47\u4e07","time":"14:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.99","rise":"0.42%","volumn":"5.50\u4e07","time":"14:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.93","rise":"0.33%","volumn":"5.53\u4e07","time":"14:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.87","rise":"0.24%","volumn":"5.55\u4e07","time":"14:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"5.57\u4e07","time":"14:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.84","rise":"0.20%","volumn":"5.58\u4e07","time":"14:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.80","rise":"0.14%","volumn":"5.59\u4e07","time":"14:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.77","rise":"0.10%","volumn":"5.62\u4e07","time":"14:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.74","rise":"0.06%","volumn":"5.63\u4e07","time":"14:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.68","rise":"-0.03%","volumn":"5.64\u4e07","time":"14:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"5.66\u4e07","time":"14:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.67","rise":"-0.04%","volumn":"5.66\u4e07","time":"14:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.63","rise":"-0.10%","volumn":"5.68\u4e07","time":"14:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.65","rise":"-0.07%","volumn":"5.68\u4e07","time":"14:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"5.70\u4e07","time":"14:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.63","rise":"-0.10%","volumn":"5.73\u4e07","time":"14:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"5.75\u4e07","time":"14:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.66","rise":"-0.06%","volumn":"5.76\u4e07","time":"14:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"5.76\u4e07","time":"14:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"5.78\u4e07","time":"14:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.61","rise":"-0.13%","volumn":"5.79\u4e07","time":"14:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.59","rise":"-0.16%","volumn":"5.80\u4e07","time":"14:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.55","rise":"-0.22%","volumn":"5.81\u4e07","time":"14:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.56","rise":"-0.20%","volumn":"5.84\u4e07","time":"14:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.56","rise":"-0.20%","volumn":"5.85\u4e07","time":"14:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.58","rise":"-0.17%","volumn":"5.86\u4e07","time":"14:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.60","rise":"-0.14%","volumn":"5.88\u4e07","time":"14:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.57","rise":"-0.19%","volumn":"5.91\u4e07","time":"14:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.58","rise":"-0.17%","volumn":"5.93\u4e07","time":"14:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.58","rise":"-0.17%","volumn":"5.94\u4e07","time":"14:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.55","rise":"-0.22%","volumn":"5.97\u4e07","time":"14:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.50","rise":"-0.29%","volumn":"5.99\u4e07","time":"14:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.54","rise":"-0.23%","volumn":"6.01\u4e07","time":"14:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.63","rise":"-0.10%","volumn":"6.04\u4e07","time":"14:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.71","rise":"0.01%","volumn":"6.07\u4e07","time":"14:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.73","rise":"0.04%","volumn":"6.10\u4e07","time":"14:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.71","rise":"0.01%","volumn":"6.13\u4e07","time":"14:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.62","rise":"-0.11%","volumn":"6.15\u4e07","time":"14:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.71","rise":"0.01%","volumn":"6.16\u4e07","time":"14:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.80","rise":"0.14%","volumn":"6.20\u4e07","time":"14:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.77","rise":"0.10%","volumn":"6.21\u4e07","time":"14:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.79","rise":"0.13%","volumn":"6.23\u4e07","time":"14:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.73","rise":"0.04%","volumn":"6.26\u4e07","time":"14:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.77","rise":"0.10%","volumn":"6.29\u4e07","time":"14:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.73","rise":"0.04%","volumn":"6.32\u4e07","time":"14:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.77","rise":"0.10%","volumn":"6.36\u4e07","time":"14:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.83","rise":"0.19%","volumn":"6.37\u4e07","time":"14:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.85","rise":"0.22%","volumn":"6.39\u4e07","time":"14:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.87","rise":"0.24%","volumn":"6.42\u4e07","time":"14:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.80","rise":"0.14%","volumn":"6.49\u4e07","time":"14:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.70","rise":"0.00%","volumn":"6.51\u4e07","time":"14:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.70","rise":"0.00%","volumn":"6.53\u4e07","time":"14:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.71","rise":"0.01%","volumn":"6.54\u4e07","time":"14:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.74","rise":"0.06%","volumn":"6.56\u4e07","time":"14:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.69","rise":"-0.01%","volumn":"6.58\u4e07","time":"14:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.72","rise":"0.03%","volumn":"6.58\u4e07","time":"14:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.72","rise":"0.03%","volumn":"6.58\u4e07","time":"14:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"69.72","rise":"0.03%","volumn":"6.61\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/13","06\/14","06\/17","06\/18","06\/19"]},"cy":{"o":["73.79","72.53","71.27","70.01","68.75"]},"cyrate":{"o":["3.59%","1.83%","0.06%","-1.71%","-3.48%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.23","rise":"0","volumn":"2947.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.80","rise":"0.80%","volumn":"1169.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.29","rise":"1.49%","volumn":"2479.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.56","rise":"1.87%","volumn":"2728.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.85","rise":"2.27%","volumn":"2768.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.85","rise":"2.27%","volumn":"2937.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.05","rise":"2.56%","volumn":"1566.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.85","rise":"2.27%","volumn":"1665.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.73","rise":"2.11%","volumn":"1854.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.60","rise":"1.92%","volumn":"1226.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.68","rise":"2.04%","volumn":"515.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.85","rise":"2.27%","volumn":"532.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.87","rise":"2.30%","volumn":"817.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.61","rise":"1.94%","volumn":"760.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.34","rise":"1.56%","volumn":"783.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.19","rise":"1.35%","volumn":"540.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.14","rise":"1.28%","volumn":"1503.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.25","rise":"1.43%","volumn":"571.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.24","rise":"1.42%","volumn":"407.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.35","rise":"1.57%","volumn":"294.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.49","rise":"1.77%","volumn":"499.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.24","rise":"1.42%","volumn":"525.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.19","rise":"1.35%","volumn":"547.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.02","rise":"1.11%","volumn":"537.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.65","rise":"0.59%","volumn":"1439.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.33","rise":"0.14%","volumn":"1741.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.56","rise":"0.46%","volumn":"1150.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.39","rise":"0.22%","volumn":"1010.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.24","rise":"0.01%","volumn":"1052.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.96","rise":"-0.38%","volumn":"4580.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.05","rise":"-0.25%","volumn":"2044.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.67","rise":"-0.79%","volumn":"3707.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.68","rise":"-0.77%","volumn":"5554.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.06","rise":"-0.24%","volumn":"3726.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.90","rise":"-0.46%","volumn":"1007.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.83","rise":"-0.56%","volumn":"1224.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.85","rise":"-0.53%","volumn":"1172.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.66","rise":"-0.80%","volumn":"7305.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.55","rise":"-0.95%","volumn":"1466.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.53","rise":"-0.98%","volumn":"2390.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.70","rise":"-0.74%","volumn":"1509.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.75","rise":"-0.67%","volumn":"1717.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.08","rise":"-0.21%","volumn":"1118.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.93","rise":"-0.42%","volumn":"1343.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.88","rise":"-0.49%","volumn":"1835.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.97","rise":"-0.37%","volumn":"1343.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.98","rise":"-0.35%","volumn":"1287.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.08","rise":"-0.21%","volumn":"1172.00","time":"15:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.61","rise":"-0.87%","volumn":"5123.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.01","rise":"-0.31%","volumn":"1988.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.17","rise":"-0.08%","volumn":"3483.00","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.36","rise":"0.18%","volumn":"2118.00","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.58","rise":"0.49%","volumn":"2365.00","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.44","rise":"0.29%","volumn":"1856.00","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.50","rise":"0.38%","volumn":"2093.00","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.54","rise":"0.44%","volumn":"1566.00","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.73","rise":"0.70%","volumn":"1796.00","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.85","rise":"0.87%","volumn":"2572.00","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.82","rise":"0.83%","volumn":"1340.00","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.99","rise":"1.07%","volumn":"1572.00","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.78","rise":"0.77%","volumn":"1252.00","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.96","rise":"1.02%","volumn":"695.00","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.82","rise":"0.83%","volumn":"1067.00","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.91","rise":"0.95%","volumn":"1831.00","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.77","rise":"0.76%","volumn":"899.00","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.99","rise":"1.07%","volumn":"988.00","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"72.03","rise":"1.12%","volumn":"1189.00","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.86","rise":"0.88%","volumn":"1112.00","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.93","rise":"0.98%","volumn":"853.00","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"72.04","rise":"1.14%","volumn":"1831.00","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.99","rise":"1.07%","volumn":"845.00","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.72","rise":"0.69%","volumn":"472.00","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.40","rise":"0.24%","volumn":"1718.00","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.10","rise":"-0.18%","volumn":"3126.00","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.33","rise":"0.14%","volumn":"1481.00","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.19","rise":"-0.06%","volumn":"1665.00","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.99","rise":"-0.34%","volumn":"3439.00","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.37","rise":"0.20%","volumn":"2970.00","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.23","rise":"0.00%","volumn":"2654.00","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.20","rise":"-0.04%","volumn":"3131.00","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.75","rise":"-0.67%","volumn":"3627.00","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.89","rise":"-0.48%","volumn":"2154.00","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.77","rise":"-0.65%","volumn":"1448.00","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.69","rise":"-0.76%","volumn":"1394.00","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.89","rise":"-0.48%","volumn":"1163.00","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.05","rise":"-0.25%","volumn":"879.00","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.06","rise":"-0.24%","volumn":"698.00","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.14","rise":"-0.13%","volumn":"1106.00","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.93","rise":"-0.42%","volumn":"935.00","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.86","rise":"-0.52%","volumn":"1119.00","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.98","rise":"-0.35%","volumn":"4309.00","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.30","rise":"0.10%","volumn":"3716.00","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.12","rise":"-0.15%","volumn":"3198.00","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.06","rise":"-0.24%","volumn":"3696.00","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.12","rise":"-0.15%","volumn":"1999.00","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"-0.32%","volumn":"1341.00","time":"15:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.17","rise":"1.32%","volumn":"1.32\u4e07","time":"09:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.23","rise":"2.81%","volumn":"1.41\u4e07","time":"09:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.90","rise":"2.34%","volumn":"1.06\u4e07","time":"09:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.80","rise":"2.20%","volumn":"5851.00","time":"09:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.79","rise":"2.19%","volumn":"6780.00","time":"09:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.60","rise":"3.33%","volumn":"6181.00","time":"10:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.40","rise":"3.05%","volumn":"6962.00","time":"10:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.10","rise":"2.63%","volumn":"3032.00","time":"10:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.22","rise":"2.79%","volumn":"1809.00","time":"10:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.79","rise":"3.59%","volumn":"2472.00","time":"10:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.16","rise":"2.71%","volumn":"1783.00","time":"10:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.16","rise":"2.71%","volumn":"1559.00","time":"10:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.27","rise":"2.86%","volumn":"1451.00","time":"10:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.11","rise":"2.64%","volumn":"1366.00","time":"10:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.85","rise":"2.27%","volumn":"3918.00","time":"10:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.05","rise":"2.56%","volumn":"1296.00","time":"10:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.94","rise":"2.40%","volumn":"1204.00","time":"10:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.83","rise":"2.25%","volumn":"777.00","time":"11:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.78","rise":"2.18%","volumn":"788.00","time":"11:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.87","rise":"2.30%","volumn":"843.00","time":"11:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.76","rise":"2.15%","volumn":"851.00","time":"11:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.83","rise":"2.25%","volumn":"1001.00","time":"11:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.92","rise":"2.37%","volumn":"682.00","time":"11:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.80","rise":"2.20%","volumn":"959.00","time":"11:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.88","rise":"2.32%","volumn":"1100.00","time":"13:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.13","rise":"2.67%","volumn":"1290.00","time":"13:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.07","rise":"2.58%","volumn":"1257.00","time":"13:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.24","rise":"2.82%","volumn":"817.00","time":"13:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.15","rise":"2.70%","volumn":"845.00","time":"13:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.30","rise":"2.91%","volumn":"966.00","time":"13:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.32","rise":"2.93%","volumn":"870.00","time":"13:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.05","rise":"2.56%","volumn":"1394.00","time":"13:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.03","rise":"2.53%","volumn":"899.00","time":"13:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.34","rise":"2.96%","volumn":"811.00","time":"13:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.23","rise":"2.81%","volumn":"1091.00","time":"13:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.11","rise":"2.64%","volumn":"714.00","time":"14:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.11","rise":"2.64%","volumn":"857.00","time":"14:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.99","rise":"2.47%","volumn":"960.00","time":"14:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"73.09","rise":"2.61%","volumn":"924.00","time":"14:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.87","rise":"2.30%","volumn":"1083.00","time":"14:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.84","rise":"2.26%","volumn":"1023.00","time":"14:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.66","rise":"2.01%","volumn":"907.00","time":"14:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.83","rise":"2.25%","volumn":"1142.00","time":"14:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.79","rise":"2.19%","volumn":"761.00","time":"14:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.75","rise":"2.13%","volumn":"1070.00","time":"14:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.73","rise":"2.11%","volumn":"1376.00","time":"14:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.60","rise":"1.92%","volumn":"1438.00","time":"14:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.69","rise":"2.05%","volumn":"1401.00","time":"15:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.09","rise":"1.21%","volumn":"5184.00","time":"09:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.63","rise":"1.97%","volumn":"3864.00","time":"09:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.05","rise":"2.56%","volumn":"4076.00","time":"09:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.95","rise":"2.41%","volumn":"1965.00","time":"09:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.99","rise":"2.47%","volumn":"2450.00","time":"09:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.65","rise":"1.99%","volumn":"2693.00","time":"10:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.11","rise":"1.24%","volumn":"1855.00","time":"10:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.70","rise":"0.66%","volumn":"3457.00","time":"10:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.83","rise":"0.84%","volumn":"2937.00","time":"10:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.95","rise":"1.01%","volumn":"2018.00","time":"10:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.83","rise":"0.84%","volumn":"1681.00","time":"10:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.86","rise":"0.88%","volumn":"954.00","time":"10:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.76","rise":"0.74%","volumn":"1599.00","time":"10:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.82","rise":"0.83%","volumn":"1414.00","time":"10:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.94","rise":"1.00%","volumn":"1352.00","time":"10:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.91","rise":"0.95%","volumn":"1753.00","time":"10:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.74","rise":"0.72%","volumn":"1644.00","time":"10:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.83","rise":"0.84%","volumn":"1046.00","time":"11:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.72","rise":"0.69%","volumn":"1127.00","time":"11:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"71.63","rise":"0.56%","volumn":"1660.00","time":"11:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.02","rise":"1.11%","volumn":"1391.00","time":"11:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.10","rise":"1.22%","volumn":"720.00","time":"11:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.22","rise":"1.39%","volumn":"750.00","time":"11:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.24","rise":"1.42%","volumn":"407.00","time":"11:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.95","rise":"2.41%","volumn":"1758.00","time":"13:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.03","rise":"2.53%","volumn":"2671.00","time":"13:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.72","rise":"2.09%","volumn":"786.00","time":"13:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.75","rise":"2.13%","volumn":"818.00","time":"13:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.67","rise":"2.02%","volumn":"1941.00","time":"13:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.87","rise":"2.30%","volumn":"1224.00","time":"13:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.02","rise":"2.51%","volumn":"1738.00","time":"13:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.18","rise":"2.74%","volumn":"1389.00","time":"13:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.07","rise":"2.58%","volumn":"1126.00","time":"13:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.12","rise":"2.65%","volumn":"639.00","time":"13:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.98","rise":"2.46%","volumn":"1156.00","time":"13:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.90","rise":"2.34%","volumn":"1110.00","time":"14:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.91","rise":"2.36%","volumn":"889.00","time":"14:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.08","rise":"2.60%","volumn":"787.00","time":"14:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.76","rise":"2.15%","volumn":"1094.00","time":"14:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"72.87","rise":"2.30%","volumn":"665.00","time":"14:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.20","rise":"2.77%","volumn":"1370.00","time":"14:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.31","rise":"2.92%","volumn":"1961.00","time":"14:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.23","rise":"2.81%","volumn":"1883.00","time":"14:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.35","rise":"2.98%","volumn":"1521.00","time":"14:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.24","rise":"2.82%","volumn":"2377.00","time":"14:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.24","rise":"2.82%","volumn":"1170.00","time":"14:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.39","rise":"3.03%","volumn":"1518.00","time":"14:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.05","rise":"2.56%","volumn":"2104.00","time":"15:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"73.08","rise":"2.60%","volumn":"4330.00","time":"09:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"72.98","rise":"2.46%","volumn":"1551.00","time":"09:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"72.46","rise":"1.73%","volumn":"1672.00","time":"09:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"72.25","rise":"1.43%","volumn":"1956.00","time":"09:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"72.54","rise":"1.84%","volumn":"1109.00","time":"09:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"72.30","rise":"1.50%","volumn":"1230.00","time":"10:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"72.24","rise":"1.42%","volumn":"1096.00","time":"10:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.95","rise":"1.01%","volumn":"3479.00","time":"10:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.80","rise":"0.80%","volumn":"2009.00","time":"10:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.69","rise":"0.65%","volumn":"2468.00","time":"10:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.44","rise":"0.29%","volumn":"1496.00","time":"10:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.39","rise":"0.22%","volumn":"1345.00","time":"10:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.42","rise":"0.27%","volumn":"1238.00","time":"10:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.82","rise":"0.83%","volumn":"786.00","time":"10:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.78","rise":"0.77%","volumn":"523.00","time":"10:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.49","rise":"0.37%","volumn":"917.00","time":"10:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.59","rise":"0.51%","volumn":"560.00","time":"10:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.70","rise":"0.66%","volumn":"600.00","time":"11:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.55","rise":"0.45%","volumn":"636.00","time":"11:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.51","rise":"0.39%","volumn":"1074.00","time":"11:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.35","rise":"0.17%","volumn":"1310.00","time":"11:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.32","rise":"0.13%","volumn":"788.00","time":"11:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.21","rise":"-0.03%","volumn":"905.00","time":"11:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"71.18","rise":"-0.07%","volumn":"1246.00","time":"11:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"70.80","rise":"-0.60%","volumn":"3552.00","time":"13:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"70.29","rise":"-1.32%","volumn":"5041.00","time":"13:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"70.00","rise":"-1.73%","volumn":"6038.00","time":"13:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"70.45","rise":"-1.10%","volumn":"4649.00","time":"13:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.97","rise":"-1.77%","volumn":"5750.00","time":"13:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"70.04","rise":"-1.67%","volumn":"4963.00","time":"13:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.80","rise":"-2.01%","volumn":"4324.00","time":"13:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.23","rise":"-2.81%","volumn":"1.14\u4e07","time":"13:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"68.80","rise":"-3.41%","volumn":"5314.00","time":"13:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"68.75","rise":"-3.48%","volumn":"1.00\u4e07","time":"13:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.78","rise":"-2.04%","volumn":"8412.00","time":"13:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.51","rise":"-2.41%","volumn":"7159.00","time":"14:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.53","rise":"-2.39%","volumn":"3282.00","time":"14:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.66","rise":"-2.20%","volumn":"3207.00","time":"14:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.36","rise":"-2.63%","volumn":"2906.00","time":"14:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.41","rise":"-2.56%","volumn":"3423.00","time":"14:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.85","rise":"-1.94%","volumn":"3643.00","time":"14:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.53","rise":"-2.39%","volumn":"3396.00","time":"14:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.79","rise":"-2.02%","volumn":"3275.00","time":"14:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.83","rise":"-1.97%","volumn":"2535.00","time":"14:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.87","rise":"-1.91%","volumn":"4016.00","time":"14:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.76","rise":"-2.06%","volumn":"3011.00","time":"14:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.68","rise":"-2.18%","volumn":"2432.00","time":"14:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.70","rise":"-2.15%","volumn":"1940.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/22","2024\/06\/19"]},"cy":{"o":["75.60","73.85","72.10","70.36","68.61"]},"cyrate":{"o":["10.19%","7.75%","5.31%","2.86%","0.42%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"68.61","rise":"0","volumn":"8.12\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"68.90","rise":"0.42%","volumn":"5.62\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.53","rise":"2.80%","volumn":"9.09\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.15","rise":"5.16%","volumn":"12.60\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.46","rise":"4.15%","volumn":"9.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.26","rise":"6.78%","volumn":"7.42\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.25","rise":"5.31%","volumn":"6.25\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"2.78%","volumn":"7.42\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"73.20","rise":"6.69%","volumn":"7.82\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.63","rise":"7.32%","volumn":"8.61\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.25","rise":"8.22%","volumn":"7.20\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.60","rise":"10.19%","volumn":"7.08\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"72.95","rise":"6.33%","volumn":"8.14\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"72.30","rise":"5.38%","volumn":"5.05\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.66","rise":"4.45%","volumn":"5.61\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.08","rise":"3.60%","volumn":"8.21\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.48%","volumn":"9.39\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.69","rise":"5.95%","volumn":"11.44\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.05","rise":"6.47%","volumn":"8.17\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.70","rise":"1.59%","volumn":"14.80\u4e07","time":"06\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/21","2024\/06\/19"]},"cy":{"o":["75.60","67.90","60.19","52.49","44.79"]},"cyrate":{"o":["68.56%","51.39%","34.21%","17.04%","-0.13%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"44.85","rise":"0","volumn":"3.45\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"45.08","rise":"0.51%","volumn":"5.96\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.79","rise":"-0.13%","volumn":"5.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"45.26","rise":"0.91%","volumn":"4.49\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"46.11","rise":"2.81%","volumn":"4.91\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"46.72","rise":"4.17%","volumn":"4.37\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"46.60","rise":"3.90%","volumn":"6.26\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"46.88","rise":"4.53%","volumn":"3.53\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"46.93","rise":"4.64%","volumn":"3.73\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"46.87","rise":"4.50%","volumn":"4.34\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"47.37","rise":"5.62%","volumn":"3.29\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.25","rise":"5.35%","volumn":"3.49\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"49.15","rise":"9.59%","volumn":"7.54\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"51.93","rise":"15.79%","volumn":"17.07\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"51.60","rise":"15.05%","volumn":"7.97\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"50.54","rise":"12.69%","volumn":"6.00\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"51.87","rise":"15.65%","volumn":"8.91\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"51.87","rise":"15.65%","volumn":"4.56\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"51.64","rise":"15.14%","volumn":"4.23\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"50.99","rise":"13.69%","volumn":"3.45\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"50.85","rise":"13.38%","volumn":"3.39\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"50.67","rise":"12.98%","volumn":"4.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.44","rise":"10.23%","volumn":"8.09\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"49.76","rise":"10.95%","volumn":"4.14\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.77","rise":"10.97%","volumn":"3.03\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.45","rise":"10.26%","volumn":"3.58\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.00","rise":"9.25%","volumn":"5.70\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.99","rise":"9.23%","volumn":"3.42\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"48.93","rise":"9.10%","volumn":"2.46\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"49.55","rise":"10.48%","volumn":"3.89\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.12","rise":"11.75%","volumn":"2.60\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"50.04","rise":"11.57%","volumn":"2.36\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"51.11","rise":"13.96%","volumn":"4.21\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"51.50","rise":"14.83%","volumn":"3.64\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"51.30","rise":"14.38%","volumn":"2.72\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"51.17","rise":"14.09%","volumn":"2.72\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.30","rise":"12.15%","volumn":"3.72\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"49.25","rise":"9.81%","volumn":"5.40\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"48.60","rise":"8.36%","volumn":"3.69\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"49.66","rise":"10.72%","volumn":"2.73\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"49.54","rise":"10.46%","volumn":"3.31\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"49.11","rise":"9.50%","volumn":"3.22\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"49.14","rise":"9.57%","volumn":"3.84\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"48.43","rise":"7.98%","volumn":"2.82\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"49.20","rise":"9.70%","volumn":"2.62\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"48.80","rise":"8.81%","volumn":"2.63\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"49.45","rise":"10.26%","volumn":"5.78\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"50.75","rise":"13.15%","volumn":"7.48\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"51.29","rise":"14.36%","volumn":"4.46\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.18","rise":"14.11%","volumn":"1.81\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"51.73","rise":"15.34%","volumn":"2.88\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"50.68","rise":"13.00%","volumn":"3.18\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.94","rise":"13.58%","volumn":"2.27\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"50.99","rise":"13.69%","volumn":"3.19\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"49.98","rise":"11.44%","volumn":"2.29\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"50.23","rise":"12.00%","volumn":"2.59\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"51.19","rise":"14.14%","volumn":"4.23\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"50.85","rise":"13.38%","volumn":"1.84\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.49","rise":"12.58%","volumn":"1.64\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"50.11","rise":"11.73%","volumn":"2.36\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"49.23","rise":"9.77%","volumn":"3.65\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"50.07","rise":"11.64%","volumn":"2.50\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"49.75","rise":"10.93%","volumn":"2.52\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"49.25","rise":"9.81%","volumn":"2.21\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"49.20","rise":"9.70%","volumn":"1.89\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"49.50","rise":"10.37%","volumn":"2.58\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.81","rise":"8.83%","volumn":"2.71\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"48.78","rise":"8.76%","volumn":"3.55\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.99","rise":"13.69%","volumn":"5.91\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.68","rise":"15.23%","volumn":"5.31\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"49.79","rise":"11.01%","volumn":"3.81\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"49.39","rise":"10.12%","volumn":"4.26\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"47.70","rise":"6.35%","volumn":"8.80\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"47.73","rise":"6.42%","volumn":"4.69\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"47.69","rise":"6.33%","volumn":"4.05\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"47.47","rise":"5.84%","volumn":"3.39\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.68","rise":"6.31%","volumn":"2.27\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"48.38","rise":"7.87%","volumn":"2.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"46.53","rise":"3.75%","volumn":"3.85\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"47.62","rise":"6.18%","volumn":"3.52\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.09","rise":"9.45%","volumn":"9.79\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"48.99","rise":"9.23%","volumn":"4.39\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"48.29","rise":"7.67%","volumn":"4.20\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.40","rise":"7.92%","volumn":"3.70\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"48.93","rise":"9.10%","volumn":"3.53\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"49.90","rise":"11.26%","volumn":"3.85\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.29","rise":"9.90%","volumn":"1.53\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"48.82","rise":"8.85%","volumn":"1.68\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"48.89","rise":"9.01%","volumn":"2.20\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"49.35","rise":"10.03%","volumn":"3.11\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"48.60","rise":"8.36%","volumn":"4.62\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"7.67%","volumn":"2.50\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.00","rise":"7.02%","volumn":"2.88\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"48.65","rise":"8.47%","volumn":"2.82\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"48.15","rise":"7.36%","volumn":"1.45\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"47.80","rise":"6.58%","volumn":"2.06\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.25","rise":"5.35%","volumn":"2.19\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.25","rise":"7.58%","volumn":"2.67\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"48.01","rise":"7.05%","volumn":"1.69\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"48.09","rise":"7.22%","volumn":"1.43\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"49.50","rise":"10.37%","volumn":"4.37\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"49.35","rise":"10.03%","volumn":"3.23\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"48.30","rise":"7.69%","volumn":"2.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"48.32","rise":"7.74%","volumn":"1.63\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"48.13","rise":"7.31%","volumn":"1.83\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"49.81","rise":"11.06%","volumn":"10.17\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"49.24","rise":"9.79%","volumn":"6.39\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"48.84","rise":"8.90%","volumn":"4.13\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"49.54","rise":"10.46%","volumn":"4.96\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"49.44","rise":"10.23%","volumn":"3.43\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"49.27","rise":"9.86%","volumn":"3.36\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"48.30","rise":"7.69%","volumn":"2.76\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"47.86","rise":"6.71%","volumn":"3.74\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"48.31","rise":"7.71%","volumn":"2.45\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"48.66","rise":"8.49%","volumn":"3.45\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"49.85","rise":"11.15%","volumn":"5.60\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"50.04","rise":"11.57%","volumn":"5.51\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.19","rise":"11.91%","volumn":"6.33\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.19","rise":"11.91%","volumn":"3.93\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.14","rise":"11.79%","volumn":"2.58\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"49.89","rise":"11.24%","volumn":"3.32\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"49.91","rise":"11.28%","volumn":"3.10\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.99","rise":"9.23%","volumn":"2.42\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.26","rise":"9.83%","volumn":"3.74\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"49.98","rise":"11.44%","volumn":"3.66\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"50.03","rise":"11.55%","volumn":"1.66\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"50.84","rise":"13.36%","volumn":"3.88\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"51.00","rise":"13.71%","volumn":"3.22\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"50.68","rise":"13.00%","volumn":"3.87\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.04","rise":"16.03%","volumn":"6.18\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.65","rise":"17.39%","volumn":"4.73\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.73","rise":"17.57%","volumn":"3.57\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"52.80","rise":"17.73%","volumn":"2.33\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"52.91","rise":"17.97%","volumn":"4.38\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"52.82","rise":"17.77%","volumn":"5.42\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"52.52","rise":"17.10%","volumn":"4.06\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"52.81","rise":"17.75%","volumn":"3.39\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"52.21","rise":"16.41%","volumn":"3.87\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"53.90","rise":"20.18%","volumn":"5.98\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"54.50","rise":"21.52%","volumn":"8.07\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"55.28","rise":"23.26%","volumn":"4.46\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"55.27","rise":"23.23%","volumn":"6.75\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"53.18","rise":"18.57%","volumn":"15.49\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"50.40","rise":"12.37%","volumn":"14.89\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"50.72","rise":"13.09%","volumn":"11.27\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"51.60","rise":"15.05%","volumn":"6.41\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"51.13","rise":"14.00%","volumn":"4.99\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"51.55","rise":"14.94%","volumn":"4.38\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"51.04","rise":"13.80%","volumn":"4.83\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"51.00","rise":"13.71%","volumn":"4.85\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"49.63","rise":"10.66%","volumn":"3.97\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"50.57","rise":"12.75%","volumn":"6.76\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"50.86","rise":"13.40%","volumn":"5.84\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"51.30","rise":"14.38%","volumn":"7.28\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"52.58","rise":"17.24%","volumn":"8.94\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"56.61","rise":"26.22%","volumn":"11.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"57.99","rise":"29.30%","volumn":"14.53\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.32","rise":"27.80%","volumn":"15.44\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.73","rise":"26.49%","volumn":"10.37\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.07","rise":"25.02%","volumn":"7.39\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.34","rise":"23.39%","volumn":"7.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"54.52","rise":"21.56%","volumn":"7.98\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"54.16","rise":"20.76%","volumn":"7.57\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"54.93","rise":"22.47%","volumn":"7.47\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.84","rise":"26.73%","volumn":"7.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.23","rise":"25.37%","volumn":"6.22\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.26","rise":"27.67%","volumn":"5.71\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.88","rise":"29.05%","volumn":"4.28\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"60.30","rise":"34.45%","volumn":"9.09\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.85","rise":"35.67%","volumn":"8.52\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"61.25","rise":"36.57%","volumn":"8.03\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"60.74","rise":"35.43%","volumn":"4.83\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"61.30","rise":"36.68%","volumn":"5.63\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.50","rise":"34.89%","volumn":"4.73\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.80","rise":"31.10%","volumn":"7.40\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.73","rise":"33.18%","volumn":"4.17\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"59.75","rise":"33.22%","volumn":"3.66\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.99","rise":"33.76%","volumn":"6.56\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.60","rise":"35.12%","volumn":"4.60\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.09","rise":"31.75%","volumn":"4.58\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"59.11","rise":"31.79%","volumn":"7.46\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"58.73","rise":"30.95%","volumn":"4.87\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.36","rise":"30.12%","volumn":"4.71\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.40","rise":"30.21%","volumn":"5.21\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.30","rise":"29.99%","volumn":"3.23\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"58.10","rise":"29.54%","volumn":"4.36\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"58.22","rise":"29.81%","volumn":"3.82\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"59.65","rise":"33.00%","volumn":"3.46\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.22","rise":"32.04%","volumn":"7.09\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.10","rise":"31.77%","volumn":"4.64\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.02","rise":"31.59%","volumn":"4.12\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"62.03","rise":"38.31%","volumn":"13.01\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"60.42","rise":"34.72%","volumn":"7.01\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"60.55","rise":"35.01%","volumn":"4.96\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.19","rise":"43.12%","volumn":"11.59\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.64","rise":"46.35%","volumn":"8.37\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.70","rise":"48.72%","volumn":"6.55\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"66.58","rise":"48.45%","volumn":"7.78\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.97","rise":"51.55%","volumn":"6.64\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.16","rise":"49.74%","volumn":"7.54\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.04","rise":"47.25%","volumn":"7.21\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"64.90","rise":"44.70%","volumn":"7.20\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"63.80","rise":"42.25%","volumn":"8.69\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"65.12","rise":"45.20%","volumn":"4.90\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"64.59","rise":"44.01%","volumn":"3.85\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"65.75","rise":"46.60%","volumn":"5.73\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"64.25","rise":"43.26%","volumn":"8.56\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"65.14","rise":"45.24%","volumn":"5.35\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.37","rise":"52.44%","volumn":"10.69\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.31","rise":"52.31%","volumn":"6.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"68.36","rise":"52.42%","volumn":"4.37\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.41","rise":"56.99%","volumn":"7.59\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.80","rise":"60.09%","volumn":"8.02\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.37","rise":"63.59%","volumn":"12.81\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.45","rise":"61.54%","volumn":"7.15\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.49","rise":"61.63%","volumn":"3.54\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.90","rise":"60.31%","volumn":"7.69\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"71.73","rise":"59.93%","volumn":"5.44\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"70.10","rise":"56.30%","volumn":"13.94\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"69.69","rise":"55.38%","volumn":"6.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"68.61","rise":"52.98%","volumn":"8.12\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"68.90","rise":"53.62%","volumn":"5.62\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.53","rise":"57.26%","volumn":"9.09\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.15","rise":"60.87%","volumn":"12.60\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.46","rise":"59.33%","volumn":"9.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.26","rise":"63.34%","volumn":"7.42\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.25","rise":"61.09%","volumn":"6.25\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"57.24%","volumn":"7.42\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"73.20","rise":"63.21%","volumn":"7.82\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.63","rise":"64.17%","volumn":"8.61\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.25","rise":"65.55%","volumn":"7.20\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.60","rise":"68.56%","volumn":"7.08\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"72.95","rise":"62.65%","volumn":"8.14\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"72.30","rise":"61.20%","volumn":"5.05\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.66","rise":"59.78%","volumn":"5.61\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.08","rise":"58.48%","volumn":"8.21\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"58.31%","volumn":"9.39\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"72.69","rise":"62.07%","volumn":"11.44\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"73.05","rise":"62.88%","volumn":"8.17\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"69.70","rise":"55.41%","volumn":"14.80\u4e07","time":"06\/19"}]}}}

70.73
1.48%
70.38
0.98%
70.03
0.48%
69.69
-0.02%
69.34
-0.52%

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

73.79
3.59%
72.53
1.83%
71.27
0.06%
70.01
-1.71%
68.75
-3.48%

06/13
06/14
06/17
06/18
06/19

75.60
10.19%
73.85
7.75%
72.10
5.31%
70.36
2.86%
68.61
0.42%

2024/05/22
2024/06/19

75.60
68.56%
67.90
51.39%
60.19
34.21%
52.49
17.04%
44.79
-0.13%

2023/06/21
2024/06/19

资讯
公告
股圈
研报

- 收评：沪指险守3000点芯片股逆势爆发
  3小时前
- 思源电气融资融券数据-06月19日
  8小时前
查看更多资讯

查看思源电气更多内容

数据由九方智投提供

企业概况关于我们思源电气

思源电气股份有限公司成立于1993年12月,是国内知名专业从事电力技术研发、设备制造、工程服务的上市公司(股票代码002028),2004年在深交所上市以来,每年以25.8%的复...

sieyuan.com 2022年11月25日

思源电气股份有限公司

思源电气股份有限公司,成立于1993-12-02,法定代表人为董增平,注册地位于上海市闵行区金都路4399号,经营范围包括电力自动化保护设备,电气设备,电力监测设备,电力自动化...

天眼查

思源电气股份有限公司

以下城市有相关地点，请选择：

上海市(5) 南通市(5) 南京市(1) 南宁市(1) 聊城市(1) 武汉市(1)

为你推荐

360地图查看更多

思源电气

遍及国内各大城市的分支机构,使思源电气能够更加贴近客户,并迅速对客户的需求做出积极响应。投资者关系 © 2014 思源电气股份有限公司版权所有沪ICP备15045463号-1...

sieyuan.com

思源电气股份有限公司企查查

企查查为您提供思源电气股份有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对思源电气...

qcc.com 5月20日

思源电气股份有限公司 002028.思源电气

◆ 公司概况 ◆ ◇更新时间:2023-07-27◇公司名称 :思源电气股份有限公司英文全称 : Sieyuan Electric Co.,ltd.注册地址 :上海市闵行区金都路4399号办公地址 :上海市闵行区华宁...

仓位在线 2023年7月28日

没有更多结果了~

意见反馈
页面反馈