紫光国微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐紫光国微紫光股份紫光国微财报紫光国微最新消息紫光国微股票紫光国微在哪紫光国微新浪紫光国微芯片紫光国微紫光展锐紫光国微股票代码紫光国微股东

紫光国微[002049]

-1.16（-2.04%）

2024-06-07 15:00:00已收盘（北京时间）

今开
57.12
最高
57.73
市盈率

昨收
56.93
最低
55.40
总市值
473.83亿

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":["57.67","57.12","56.56","56.01","55.45"]},"cyrate":{"o":["1.30%","0.32%","-0.65%","-1.62%","-2.60%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.12","rise":"0.33%","volumn":"705.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.85","rise":"-0.14%","volumn":"7535.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.80","rise":"-0.23%","volumn":"1.06\u4e07","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.48","rise":"-0.79%","volumn":"1.40\u4e07","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.38","rise":"-0.97%","volumn":"1.71\u4e07","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.52","rise":"-0.72%","volumn":"1.94\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.78","rise":"-0.26%","volumn":"2.13\u4e07","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.99","rise":"0.11%","volumn":"2.29\u4e07","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.11","rise":"0.32%","volumn":"2.55\u4e07","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.00","rise":"0.12%","volumn":"2.73\u4e07","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.34","rise":"0.72%","volumn":"3.01\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.37","rise":"0.77%","volumn":"3.36\u4e07","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.30","rise":"0.65%","volumn":"3.52\u4e07","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.36","rise":"0.76%","volumn":"3.79\u4e07","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.46","rise":"0.93%","volumn":"4.02\u4e07","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.33","rise":"0.70%","volumn":"4.30\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.26","rise":"0.58%","volumn":"4.42\u4e07","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.23","rise":"0.53%","volumn":"4.60\u4e07","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.41","rise":"0.84%","volumn":"4.70\u4e07","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.67","rise":"1.30%","volumn":"4.98\u4e07","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.50","rise":"1.00%","volumn":"5.26\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.61","rise":"1.19%","volumn":"5.42\u4e07","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.43","rise":"0.88%","volumn":"5.57\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.49","rise":"0.98%","volumn":"5.68\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.37","rise":"0.77%","volumn":"5.82\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.40","rise":"0.83%","volumn":"5.93\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.38","rise":"0.79%","volumn":"6.00\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.28","rise":"0.61%","volumn":"6.07\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.14","rise":"0.37%","volumn":"6.16\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.09","rise":"0.28%","volumn":"6.29\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.02","rise":"0.16%","volumn":"6.37\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.91","rise":"-0.04%","volumn":"6.54\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.02","rise":"0.16%","volumn":"6.63\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.94","rise":"0.02%","volumn":"6.74\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.75","rise":"-0.32%","volumn":"6.87\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.93","rise":"0.00%","volumn":"6.98\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.78","rise":"-0.26%","volumn":"7.05\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.82","rise":"-0.19%","volumn":"7.14\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.79","rise":"-0.25%","volumn":"7.21\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.69","rise":"-0.42%","volumn":"7.33\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.74","rise":"-0.33%","volumn":"7.39\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.70","rise":"-0.40%","volumn":"7.50\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.75","rise":"-0.32%","volumn":"7.56\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.95","rise":"0.04%","volumn":"7.64\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.94","rise":"0.02%","volumn":"7.72\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.91","rise":"-0.04%","volumn":"7.80\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.84","rise":"-0.16%","volumn":"7.85\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.97","rise":"0.07%","volumn":"7.91\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.98","rise":"0.09%","volumn":"7.98\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.79","rise":"-0.25%","volumn":"8.05\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.73","rise":"-0.35%","volumn":"8.10\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.74","rise":"-0.33%","volumn":"8.15\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.81","rise":"-0.21%","volumn":"8.20\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.79","rise":"-0.25%","volumn":"8.26\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.78","rise":"-0.26%","volumn":"8.33\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.87","rise":"-0.11%","volumn":"8.40\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.03","rise":"0.18%","volumn":"8.45\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.06","rise":"0.23%","volumn":"8.51\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.02","rise":"0.16%","volumn":"8.62\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.92","rise":"-0.02%","volumn":"8.67\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.82","rise":"-0.19%","volumn":"8.72\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.76","rise":"-0.30%","volumn":"8.78\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.71","rise":"-0.39%","volumn":"8.88\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.52","rise":"-0.72%","volumn":"9.05\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.57","rise":"-0.63%","volumn":"9.14\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.52","rise":"-0.72%","volumn":"9.21\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.56","rise":"-0.65%","volumn":"9.27\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.55","rise":"-0.67%","volumn":"9.39\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.53","rise":"-0.70%","volumn":"9.45\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.51","rise":"-0.74%","volumn":"9.50\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.48","rise":"-0.79%","volumn":"9.61\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.55","rise":"-0.67%","volumn":"9.67\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.45","rise":"-0.84%","volumn":"9.78\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.38","rise":"-0.97%","volumn":"9.88\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.50","rise":"-0.76%","volumn":"9.96\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.51","rise":"-0.74%","volumn":"10.00\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.47","rise":"-0.81%","volumn":"10.06\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.47","rise":"-0.81%","volumn":"10.09\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.42","rise":"-0.90%","volumn":"10.15\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.38","rise":"-0.97%","volumn":"10.20\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.53","rise":"-0.70%","volumn":"10.25\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.53","rise":"-0.70%","volumn":"10.30\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.44","rise":"-0.86%","volumn":"10.32\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.41","rise":"-0.91%","volumn":"10.35\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.49","rise":"-0.77%","volumn":"10.38\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.55","rise":"-0.67%","volumn":"10.41\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.57","rise":"-0.63%","volumn":"10.45\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.50","rise":"-0.76%","volumn":"10.50\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.51","rise":"-0.74%","volumn":"10.53\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.50","rise":"-0.76%","volumn":"10.56\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.44","rise":"-0.86%","volumn":"10.58\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.43","rise":"-0.88%","volumn":"10.60\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.37","rise":"-0.98%","volumn":"10.67\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.33","rise":"-1.05%","volumn":"10.77\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.33","rise":"-1.05%","volumn":"10.82\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.28","rise":"-1.14%","volumn":"10.98\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.18","rise":"-1.32%","volumn":"11.07\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.24","rise":"-1.21%","volumn":"11.13\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.03","rise":"-1.58%","volumn":"11.35\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.93","rise":"-1.76%","volumn":"11.72\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.99","rise":"-1.65%","volumn":"11.87\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.88","rise":"-1.84%","volumn":"11.96\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.82","rise":"-1.95%","volumn":"12.15\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.72","rise":"-2.13%","volumn":"12.35\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.89","rise":"-1.83%","volumn":"12.46\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.90","rise":"-1.81%","volumn":"12.59\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.93","rise":"-1.76%","volumn":"12.64\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.80","rise":"-1.98%","volumn":"12.71\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.76","rise":"-2.06%","volumn":"12.82\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.66","rise":"-2.23%","volumn":"12.94\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.45","rise":"-2.60%","volumn":"13.20\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.50","rise":"-2.51%","volumn":"13.36\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.45","rise":"-2.60%","volumn":"13.48\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.74","rise":"-2.09%","volumn":"13.68\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.83","rise":"-1.93%","volumn":"13.74\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.74","rise":"-2.09%","volumn":"13.82\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.87","rise":"-1.86%","volumn":"13.85\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.90","rise":"-1.81%","volumn":"13.91\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.84","rise":"-1.91%","volumn":"13.95\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.89","rise":"-1.83%","volumn":"13.99\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.92","rise":"-1.77%","volumn":"14.04\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.59","rise":"-2.35%","volumn":"14.16\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.69","rise":"-2.18%","volumn":"14.22\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.72","rise":"-2.13%","volumn":"14.25\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.66","rise":"-2.23%","volumn":"14.30\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.63","rise":"-2.28%","volumn":"14.34\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.62","rise":"-2.30%","volumn":"14.37\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.57","rise":"-2.39%","volumn":"14.41\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.64","rise":"-2.27%","volumn":"14.46\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"14.52\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.92","rise":"-1.77%","volumn":"14.55\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.88","rise":"-1.84%","volumn":"14.62\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.84","rise":"-1.91%","volumn":"14.67\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.82","rise":"-1.95%","volumn":"14.73\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.85","rise":"-1.90%","volumn":"14.75\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.80","rise":"-1.98%","volumn":"14.82\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.72","rise":"-2.13%","volumn":"14.86\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.70","rise":"-2.16%","volumn":"14.89\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.71","rise":"-2.14%","volumn":"14.93\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.75","rise":"-2.07%","volumn":"14.95\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"14.98\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.76","rise":"-2.06%","volumn":"15.02\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.75","rise":"-2.07%","volumn":"15.07\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"15.13\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.70","rise":"-2.16%","volumn":"15.15\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"15.17\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.75","rise":"-2.07%","volumn":"15.20\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"15.22\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.83","rise":"-1.93%","volumn":"15.24\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.82","rise":"-1.95%","volumn":"15.27\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.80","rise":"-1.98%","volumn":"15.30\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.70","rise":"-2.16%","volumn":"15.35\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.71","rise":"-2.14%","volumn":"15.37\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"15.39\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.74","rise":"-2.09%","volumn":"15.42\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"15.47\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.70","rise":"-2.16%","volumn":"15.52\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.66","rise":"-2.23%","volumn":"15.58\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.65","rise":"-2.25%","volumn":"15.63\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.57","rise":"-2.39%","volumn":"15.67\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.53","rise":"-2.46%","volumn":"15.75\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.57","rise":"-2.39%","volumn":"15.79\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.52","rise":"-2.48%","volumn":"15.85\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.52","rise":"-2.48%","volumn":"15.93\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.60","rise":"-2.34%","volumn":"15.96\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.66","rise":"-2.23%","volumn":"15.99\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.64","rise":"-2.27%","volumn":"16.01\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.67","rise":"-2.21%","volumn":"16.03\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.70","rise":"-2.16%","volumn":"16.06\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.60","rise":"-2.34%","volumn":"16.11\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.57","rise":"-2.39%","volumn":"16.14\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.53","rise":"-2.46%","volumn":"16.18\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.51","rise":"-2.49%","volumn":"16.23\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.53","rise":"-2.46%","volumn":"16.25\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.66","rise":"-2.23%","volumn":"16.29\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.69","rise":"-2.18%","volumn":"16.32\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.63","rise":"-2.28%","volumn":"16.34\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.69","rise":"-2.18%","volumn":"16.36\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.72","rise":"-2.13%","volumn":"16.40\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"16.43\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.73","rise":"-2.11%","volumn":"16.45\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.64","rise":"-2.27%","volumn":"16.50\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.65","rise":"-2.25%","volumn":"16.53\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.72","rise":"-2.13%","volumn":"16.59\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.99","rise":"-1.65%","volumn":"16.68\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.05","rise":"-1.55%","volumn":"16.78\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.95","rise":"-1.72%","volumn":"16.86\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.94","rise":"-1.74%","volumn":"16.90\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.00","rise":"-1.63%","volumn":"16.93\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.99","rise":"-1.65%","volumn":"16.99\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.99","rise":"-1.65%","volumn":"17.03\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.06","rise":"-1.53%","volumn":"17.09\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.12","rise":"-1.42%","volumn":"17.13\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.10","rise":"-1.46%","volumn":"17.19\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.16","rise":"-1.35%","volumn":"17.23\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.11","rise":"-1.44%","volumn":"17.32\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.00","rise":"-1.63%","volumn":"17.36\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.10","rise":"-1.46%","volumn":"17.41\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.16","rise":"-1.35%","volumn":"17.43\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.12","rise":"-1.42%","volumn":"17.47\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.11","rise":"-1.44%","volumn":"17.51\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.08","rise":"-1.49%","volumn":"17.54\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.15","rise":"-1.37%","volumn":"17.60\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.14","rise":"-1.39%","volumn":"17.67\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.08","rise":"-1.49%","volumn":"17.73\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.93","rise":"-1.76%","volumn":"17.79\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.91","rise":"-1.79%","volumn":"17.85\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.92","rise":"-1.77%","volumn":"17.89\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.92","rise":"-1.77%","volumn":"17.91\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.96","rise":"-1.70%","volumn":"17.93\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.03","rise":"-1.58%","volumn":"17.96\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.05","rise":"-1.55%","volumn":"17.99\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.98","rise":"-1.67%","volumn":"18.05\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.95","rise":"-1.72%","volumn":"18.11\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.91","rise":"-1.79%","volumn":"18.18\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.89","rise":"-1.83%","volumn":"18.23\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.93","rise":"-1.76%","volumn":"18.26\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.93","rise":"-1.76%","volumn":"18.29\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.98","rise":"-1.67%","volumn":"18.32\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.92","rise":"-1.77%","volumn":"18.39\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.82","rise":"-1.95%","volumn":"18.52\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.78","rise":"-2.02%","volumn":"18.59\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.72","rise":"-2.13%","volumn":"18.70\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"18.75\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.74","rise":"-2.09%","volumn":"18.85\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"18.90\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.80","rise":"-1.98%","volumn":"18.94\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.80","rise":"-1.98%","volumn":"19.03\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.79","rise":"-2.00%","volumn":"19.13\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.79","rise":"-2.00%","volumn":"19.22\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.80","rise":"-1.98%","volumn":"19.30\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.79","rise":"-2.00%","volumn":"19.38\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.79","rise":"-2.00%","volumn":"19.47\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.79","rise":"-2.00%","volumn":"19.56\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"19.66\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"19.78\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.76","rise":"-2.06%","volumn":"19.89\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"20.02\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.78","rise":"-2.02%","volumn":"20.02\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.78","rise":"-2.02%","volumn":"20.02\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.77","rise":"-2.04%","volumn":"20.28\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["58.77","57.84","56.92","55.99","55.06"]},"cyrate":{"o":["5.53%","3.87%","2.20%","0.53%","-1.13%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0","volumn":"9274.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.07%","volumn":"6980.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.07%","volumn":"5229.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.85","rise":"0.29%","volumn":"5246.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.92","rise":"0.41%","volumn":"6975.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.89","rise":"0.36%","volumn":"6528.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.04%","volumn":"6554.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.13%","volumn":"5430.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.14%","volumn":"4396.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.11%","volumn":"2103.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.34%","volumn":"5411.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.49","rise":"-0.36%","volumn":"2278.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.29%","volumn":"1877.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","volumn":"982.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.56","rise":"-0.23%","volumn":"1085.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.34%","volumn":"4025.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.09%","volumn":"4610.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.13%","volumn":"1660.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.02%","volumn":"1266.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.07%","volumn":"2255.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.11%","volumn":"1059.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","volumn":"1138.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.11%","volumn":"2519.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.04%","volumn":"797.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.09%","volumn":"1831.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.05%","volumn":"1423.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.00%","volumn":"2309.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","volumn":"1896.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.05%","volumn":"1002.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","volumn":"946.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.13%","volumn":"1040.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.16%","volumn":"1412.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.14%","volumn":"1593.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.07%","volumn":"1127.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.07%","volumn":"1635.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.14%","volumn":"1339.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","volumn":"2414.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.29%","volumn":"2173.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","volumn":"3976.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.42","rise":"-0.48%","volumn":"1560.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.63%","volumn":"1780.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.52%","volumn":"1835.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.52%","volumn":"1367.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.63%","volumn":"2458.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.63%","volumn":"2354.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.35","rise":"-0.61%","volumn":"3105.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.63%","volumn":"3034.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","volumn":"3908.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.62","rise":"-0.13%","volumn":"8177.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.25","rise":"-0.79%","volumn":"6989.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.75","rise":"0.11%","volumn":"7665.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.06","rise":"0.66%","volumn":"1.58\u4e07","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.11","rise":"0.75%","volumn":"9289.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.06","rise":"0.66%","volumn":"8420.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.26","rise":"1.02%","volumn":"8833.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.98","rise":"0.52%","volumn":"6813.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.05","rise":"0.65%","volumn":"3625.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.01","rise":"0.57%","volumn":"3380.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.89","rise":"0.36%","volumn":"4236.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.10","rise":"0.74%","volumn":"3439.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.05","rise":"0.65%","volumn":"3021.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.99","rise":"0.54%","volumn":"2119.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.04","rise":"0.63%","volumn":"1927.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.87","rise":"0.32%","volumn":"2131.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.05","rise":"0.65%","volumn":"2019.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.99","rise":"0.54%","volumn":"1828.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.94","rise":"0.45%","volumn":"1246.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.92","rise":"0.41%","volumn":"698.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.87","rise":"0.32%","volumn":"1373.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.79","rise":"0.18%","volumn":"2041.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.76","rise":"0.13%","volumn":"2583.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.75","rise":"0.11%","volumn":"878.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.69","rise":"0.00%","volumn":"4361.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.78","rise":"0.16%","volumn":"2270.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.70","rise":"0.02%","volumn":"1024.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.61","rise":"-0.14%","volumn":"2977.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.68","rise":"-0.02%","volumn":"2526.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.85","rise":"0.29%","volumn":"1209.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.85","rise":"0.29%","volumn":"1704.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.80","rise":"0.20%","volumn":"1123.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.83","rise":"0.25%","volumn":"958.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.74","rise":"0.09%","volumn":"690.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.77","rise":"0.14%","volumn":"1053.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.75","rise":"0.11%","volumn":"919.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.68","rise":"-0.02%","volumn":"1296.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.68","rise":"-0.02%","volumn":"1148.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.66","rise":"-0.05%","volumn":"1080.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.55","rise":"-0.25%","volumn":"3537.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.51","rise":"-0.32%","volumn":"3672.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.55","rise":"-0.25%","volumn":"1901.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.59","rise":"-0.18%","volumn":"1037.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.76","rise":"0.13%","volumn":"1715.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.80","rise":"0.20%","volumn":"2131.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.93","rise":"0.43%","volumn":"3321.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.91","rise":"0.40%","volumn":"3135.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.93","rise":"0.43%","volumn":"4521.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.40","rise":"-0.52%","volumn":"9977.00","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.30","rise":"-0.70%","volumn":"5221.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.40","rise":"-0.52%","volumn":"9339.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.41","rise":"-0.50%","volumn":"3310.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.58","rise":"-0.20%","volumn":"2922.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.57","rise":"-0.22%","volumn":"2392.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.52","rise":"-0.31%","volumn":"2222.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.39","rise":"-0.54%","volumn":"1497.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.28","rise":"-0.74%","volumn":"2781.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.10","rise":"-1.06%","volumn":"3334.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.06","rise":"-1.13%","volumn":"5954.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.17","rise":"-0.93%","volumn":"2315.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.30","rise":"-0.70%","volumn":"1329.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.21","rise":"-0.86%","volumn":"1129.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.27","rise":"-0.75%","volumn":"897.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.26","rise":"-0.77%","volumn":"1505.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.32","rise":"-0.66%","volumn":"6704.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.55","rise":"-0.25%","volumn":"7755.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.58","rise":"-0.20%","volumn":"2409.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.52","rise":"-0.31%","volumn":"927.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.47","rise":"-0.40%","volumn":"1339.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.48","rise":"-0.38%","volumn":"644.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.40","rise":"-0.52%","volumn":"632.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.46","rise":"-0.41%","volumn":"546.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.40","rise":"-0.52%","volumn":"779.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.30","rise":"-0.70%","volumn":"1784.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.34","rise":"-0.63%","volumn":"527.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.31","rise":"-0.68%","volumn":"634.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.28","rise":"-0.74%","volumn":"593.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.27","rise":"-0.75%","volumn":"781.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.19","rise":"-0.90%","volumn":"1634.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.08","rise":"-1.10%","volumn":"1882.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.18","rise":"-0.92%","volumn":"953.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.18","rise":"-0.92%","volumn":"738.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.22","rise":"-0.84%","volumn":"651.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.26","rise":"-0.77%","volumn":"1293.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.45","rise":"-0.43%","volumn":"942.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.30","rise":"-0.70%","volumn":"912.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.39","rise":"-0.54%","volumn":"4616.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.40","rise":"-0.52%","volumn":"1637.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.50","rise":"-0.34%","volumn":"3203.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.48","rise":"-0.38%","volumn":"4334.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.72","rise":"0.05%","volumn":"4426.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.80","rise":"0.20%","volumn":"3675.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.73","rise":"0.07%","volumn":"2850.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.70","rise":"0.02%","volumn":"4952.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.67","rise":"-0.04%","volumn":"2651.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.68","rise":"-0.02%","volumn":"4028.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.98","rise":"2.32%","volumn":"2.98\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.03","rise":"2.41%","volumn":"2.55\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.64","rise":"3.50%","volumn":"3.06\u4e07","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.96","rise":"4.08%","volumn":"3.23\u4e07","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.90","rise":"3.97%","volumn":"2.06\u4e07","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.04","rise":"4.22%","volumn":"1.27\u4e07","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.62","rise":"5.26%","volumn":"4.11\u4e07","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.58","rise":"5.19%","volumn":"1.51\u4e07","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.58","rise":"5.19%","volumn":"1.40\u4e07","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.77","rise":"5.53%","volumn":"2.36\u4e07","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.43","rise":"4.92%","volumn":"9694.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.42","rise":"4.90%","volumn":"5560.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.50","rise":"5.05%","volumn":"4694.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.54","rise":"5.12%","volumn":"4306.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.34","rise":"4.76%","volumn":"3438.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.47","rise":"4.99%","volumn":"4322.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.30","rise":"4.69%","volumn":"2228.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.18","rise":"4.47%","volumn":"4549.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.15","rise":"4.42%","volumn":"2549.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.33","rise":"4.74%","volumn":"3326.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.32","rise":"4.72%","volumn":"2245.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.23","rise":"4.56%","volumn":"1323.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.25","rise":"4.60%","volumn":"2053.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.21","rise":"4.53%","volumn":"1699.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.26","rise":"4.61%","volumn":"3172.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.61","rise":"5.24%","volumn":"3703.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.45","rise":"4.96%","volumn":"3463.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.38","rise":"4.83%","volumn":"2701.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.41","rise":"4.88%","volumn":"2152.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.44","rise":"4.94%","volumn":"2017.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.44","rise":"4.94%","volumn":"2487.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.49","rise":"5.03%","volumn":"2038.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.32","rise":"4.72%","volumn":"1674.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.35","rise":"4.78%","volumn":"2238.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.25","rise":"4.60%","volumn":"3123.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.39","rise":"4.85%","volumn":"2845.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.41","rise":"4.88%","volumn":"2008.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.33","rise":"4.74%","volumn":"1910.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.19","rise":"4.49%","volumn":"2718.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.16","rise":"4.44%","volumn":"3259.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"58.12","rise":"4.36%","volumn":"4710.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.93","rise":"4.02%","volumn":"5698.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.91","rise":"3.99%","volumn":"6503.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.89","rise":"3.95%","volumn":"3971.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.82","rise":"3.82%","volumn":"5751.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.76","rise":"3.72%","volumn":"4640.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.88","rise":"3.93%","volumn":"8779.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.86","rise":"3.90%","volumn":"7299.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"58.06","rise":"4.26%","volumn":"4.24\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.95","rise":"4.06%","volumn":"1.87\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.45","rise":"3.16%","volumn":"1.60\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.58","rise":"3.39%","volumn":"8543.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"58.00","rise":"4.15%","volumn":"7726.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.65","rise":"3.52%","volumn":"7659.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.58","rise":"3.39%","volumn":"6803.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.40","rise":"3.07%","volumn":"7810.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.52","rise":"3.29%","volumn":"5018.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.02","rise":"2.39%","volumn":"1.30\u4e07","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.09","rise":"2.51%","volumn":"4416.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.16","rise":"2.64%","volumn":"4085.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.43","rise":"3.12%","volumn":"3957.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.68","rise":"3.57%","volumn":"5060.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"58.03","rise":"4.20%","volumn":"8498.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.91","rise":"3.99%","volumn":"5431.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.68","rise":"3.57%","volumn":"4259.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.63","rise":"3.48%","volumn":"2169.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.64","rise":"3.50%","volumn":"1952.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.68","rise":"3.57%","volumn":"2598.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.88","rise":"3.93%","volumn":"3725.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.68","rise":"3.57%","volumn":"3002.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.48","rise":"3.21%","volumn":"2357.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.48","rise":"3.21%","volumn":"1500.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.69","rise":"3.59%","volumn":"1834.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.57","rise":"3.38%","volumn":"3220.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.44","rise":"3.14%","volumn":"2498.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.36","rise":"3.00%","volumn":"2875.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.37","rise":"3.02%","volumn":"2009.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.49","rise":"3.23%","volumn":"1347.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.27","rise":"2.84%","volumn":"2357.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.32","rise":"2.93%","volumn":"2313.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.21","rise":"2.73%","volumn":"1787.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.22","rise":"2.75%","volumn":"2525.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.39","rise":"3.05%","volumn":"2209.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.25","rise":"2.80%","volumn":"1580.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.20","rise":"2.71%","volumn":"2842.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.20","rise":"2.71%","volumn":"2246.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.22","rise":"2.75%","volumn":"5949.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.15","rise":"2.62%","volumn":"3600.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.05","rise":"2.44%","volumn":"2963.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.94","rise":"2.24%","volumn":"6325.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.89","rise":"2.15%","volumn":"6389.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.11","rise":"2.55%","volumn":"3559.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.96","rise":"2.28%","volumn":"3975.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.95","rise":"2.26%","volumn":"4253.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.93","rise":"2.23%","volumn":"6149.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.93","rise":"2.23%","volumn":"5103.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["59.42","58.02","56.62","55.23","53.83"]},"cyrate":{"o":["-2.10%","-3.93%","-5.76%","-7.58%","-9.41%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"0","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-2.71%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-3.23%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-4.64%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-3.79%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-2.88%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-2.10%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-3.90%","volumn":"11.90\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-3.23%","volumn":"12.67\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-5.59%","volumn":"13.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-9.41%","volumn":"19.67\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"-7.54%","volumn":"16.50\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.09","rise":"-7.29%","volumn":"20.76\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.76","rise":"-7.84%","volumn":"10.63\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-6.29%","volumn":"17.75\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-6.83%","volumn":"13.72\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.93","rise":"-5.87%","volumn":"15.79\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.68","rise":"-6.29%","volumn":"12.76\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.86","rise":"-2.63%","volumn":"38.61\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.93","rise":"-4.19%","volumn":"26.66\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["96.52","84.49","72.47","60.44","48.41"]},"cyrate":{"o":["10.87%","-2.95%","-16.76%","-30.58%","-44.39%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"87.06","rise":"0","volumn":"15.94\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.75","rise":"-1.50%","volumn":"11.46\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"87.85","rise":"0.91%","volumn":"23.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.50","rise":"-0.64%","volumn":"14.84\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.53","rise":"2.84%","volumn":"24.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.05","rise":"3.43%","volumn":"16.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"89.48","rise":"2.78%","volumn":"12.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.76","rise":"7.70%","volumn":"34.95\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"89.88","rise":"3.24%","volumn":"20.96\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.40","rise":"1.54%","volumn":"14.04\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.65","rise":"2.97%","volumn":"13.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.67","rise":"1.85%","volumn":"11.78\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.42","rise":"2.71%","volumn":"12.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"93.25","rise":"7.11%","volumn":"29.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"93.51","rise":"7.41%","volumn":"15.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"94.04","rise":"8.02%","volumn":"16.30\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.52","rise":"10.87%","volumn":"33.49\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.82","rise":"8.91%","volumn":"17.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.08","rise":"6.91%","volumn":"11.85\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"93.87","rise":"7.82%","volumn":"7.98\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"95.60","rise":"9.81%","volumn":"14.95\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.52","rise":"7.42%","volumn":"11.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.98","rise":"9.10%","volumn":"12.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.50","rise":"7.40%","volumn":"13.79\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.59","rise":"6.35%","volumn":"7.39\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"92.78","rise":"6.57%","volumn":"7.10\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.81","rise":"4.31%","volumn":"9.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.07","rise":"3.46%","volumn":"7.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.02","rise":"2.25%","volumn":"6.96\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"88.22","rise":"1.33%","volumn":"5.54\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"90.08","rise":"3.47%","volumn":"7.50\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"89.92","rise":"3.29%","volumn":"5.31\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"88.35","rise":"1.48%","volumn":"8.96\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.25","rise":"2.52%","volumn":"7.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.28","rise":"7.14%","volumn":"21.34\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"95.22","rise":"9.37%","volumn":"21.37\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.28","rise":"8.29%","volumn":"8.11\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.48","rise":"8.52%","volumn":"6.92\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"93.92","rise":"7.88%","volumn":"10.36\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.63","rise":"7.55%","volumn":"7.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.02","rise":"6.85%","volumn":"6.26\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.25","rise":"5.96%","volumn":"4.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"92.70","rise":"6.48%","volumn":"4.02\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"89.50","rise":"2.80%","volumn":"9.58\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"88.80","rise":"2.00%","volumn":"6.78\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.21","rise":"-0.98%","volumn":"9.63\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"85.07","rise":"-2.29%","volumn":"7.80\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"86.48","rise":"-0.67%","volumn":"8.39\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.43","rise":"0.42%","volumn":"12.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"86.78","rise":"-0.32%","volumn":"6.77\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"0.02%","volumn":"7.04\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.80","rise":"-4.89%","volumn":"11.74\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.08","rise":"4.62%","volumn":"27.90\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.11","rise":"4.65%","volumn":"29.76\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.00","rise":"6.82%","volumn":"23.65\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.41","rise":"8.44%","volumn":"17.77\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.73","rise":"7.66%","volumn":"16.25\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.73","rise":"6.51%","volumn":"12.36\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"91.85","rise":"5.50%","volumn":"10.30\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"93.14","rise":"6.98%","volumn":"11.14\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"92.01","rise":"5.69%","volumn":"10.55\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.11","rise":"8.10%","volumn":"16.68\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"90.98","rise":"4.50%","volumn":"11.94\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.23","rise":"8.24%","volumn":"19.90\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.82","rise":"7.76%","volumn":"12.50\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.98","rise":"5.65%","volumn":"9.23\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"90.16","rise":"3.56%","volumn":"10.44\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"88.88","rise":"2.09%","volumn":"8.74\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.07","rise":"2.31%","volumn":"8.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"87.90","rise":"0.96%","volumn":"8.42\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"88.24","rise":"1.36%","volumn":"8.48\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.30","rise":"-0.87%","volumn":"8.32\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"86.99","rise":"-0.08%","volumn":"8.29\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"88.64","rise":"1.81%","volumn":"9.05\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"88.33","rise":"1.46%","volumn":"6.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"86.73","rise":"-0.38%","volumn":"7.64\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"86.77","rise":"-0.33%","volumn":"5.53\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.20","rise":"0.16%","volumn":"6.75\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"88.49","rise":"1.64%","volumn":"8.38\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"88.60","rise":"1.77%","volumn":"7.29\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.43","rise":"-6.47%","volumn":"33.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.69","rise":"-7.32%","volumn":"22.78\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"78.48","rise":"-9.86%","volumn":"17.88\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"74.38","rise":"-14.56%","volumn":"22.83\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.49","rise":"-14.44%","volumn":"12.31\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.41","rise":"-16.83%","volumn":"11.84\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"73.59","rise":"-15.47%","volumn":"20.02\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"72.79","rise":"-16.39%","volumn":"9.62\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.95","rise":"-18.50%","volumn":"10.51\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"71.78","rise":"-17.55%","volumn":"10.45\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"72.48","rise":"-16.75%","volumn":"12.02\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"71.82","rise":"-17.51%","volumn":"9.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"73.94","rise":"-15.07%","volumn":"13.08\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"75.64","rise":"-13.12%","volumn":"19.77\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"75.30","rise":"-13.51%","volumn":"12.20\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"74.93","rise":"-13.93%","volumn":"9.02\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.62","rise":"-15.44%","volumn":"8.93\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"75.35","rise":"-13.45%","volumn":"12.15\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.79","rise":"-10.65%","volumn":"15.70\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"77.79","rise":"-10.65%","volumn":"10.25\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"77.76","rise":"-10.68%","volumn":"12.46\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"77.28","rise":"-11.23%","volumn":"8.90\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.84","rise":"-11.74%","volumn":"7.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"78.30","rise":"-10.06%","volumn":"11.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"79.58","rise":"-8.59%","volumn":"15.35\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"78.74","rise":"-9.56%","volumn":"9.95\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"77.46","rise":"-11.03%","volumn":"7.21\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"77.54","rise":"-10.93%","volumn":"5.28\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.71","rise":"-10.74%","volumn":"9.14\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.76","rise":"-11.83%","volumn":"7.58\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.40","rise":"-13.39%","volumn":"7.49\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.20","rise":"-12.47%","volumn":"7.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.36","rise":"-14.59%","volumn":"7.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.75","rise":"-15.29%","volumn":"7.59\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.79","rise":"-15.24%","volumn":"5.38\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.40","rise":"-15.69%","volumn":"5.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.45","rise":"-16.78%","volumn":"6.57\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.42","rise":"-16.82%","volumn":"8.75\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"71.57","rise":"-17.79%","volumn":"8.05\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.01","rise":"-20.73%","volumn":"11.00\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.27","rise":"-20.43%","volumn":"8.05\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.89","rise":"-22.02%","volumn":"10.67\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.90","rise":"-22.01%","volumn":"14.61\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.25","rise":"-21.61%","volumn":"12.66\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.85","rise":"-22.07%","volumn":"9.76\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"66.47","rise":"-23.65%","volumn":"8.28\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"66.47","rise":"-23.65%","volumn":"7.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.80","rise":"-24.42%","volumn":"7.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.17","rise":"-26.29%","volumn":"9.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.66","rise":"-25.73%","volumn":"7.31\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.33","rise":"-27.26%","volumn":"6.24\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.46","rise":"-25.96%","volumn":"10.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.69","rise":"-25.69%","volumn":"9.06\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"65.75","rise":"-24.48%","volumn":"10.27\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.46","rise":"-25.96%","volumn":"6.93\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.08","rise":"-26.40%","volumn":"8.77\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"66.96","rise":"-23.09%","volumn":"18.05\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.45","rise":"-22.52%","volumn":"12.19\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"66.06","rise":"-24.12%","volumn":"8.56\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.28","rise":"-26.17%","volumn":"12.01\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"62.37","rise":"-28.36%","volumn":"11.06\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"61.60","rise":"-29.24%","volumn":"8.73\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.60","rise":"-31.54%","volumn":"10.09\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.80","rise":"-31.31%","volumn":"8.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.21","rise":"-31.99%","volumn":"8.77\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"60.63","rise":"-30.36%","volumn":"11.12\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.49","rise":"-31.67%","volumn":"8.77\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"58.92","rise":"-32.32%","volumn":"7.72\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.11","rise":"-32.10%","volumn":"8.65\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"57.11","rise":"-34.40%","volumn":"9.23\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"58.70","rise":"-32.58%","volumn":"14.62\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"58.18","rise":"-33.17%","volumn":"8.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"56.23","rise":"-35.41%","volumn":"10.11\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.80","rise":"-33.61%","volumn":"11.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.56","rise":"-33.88%","volumn":"12.22\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.96","rise":"-32.28%","volumn":"15.57\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-33.16%","volumn":"10.38\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.22","rise":"-35.42%","volumn":"8.86\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.73","rise":"-38.28%","volumn":"11.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.32","rise":"-39.90%","volumn":"12.67\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.97","rise":"-39.16%","volumn":"11.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"50.20","rise":"-42.34%","volumn":"14.65\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"48.41","rise":"-44.39%","volumn":"15.74\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"52.26","rise":"-39.97%","volumn":"17.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"52.67","rise":"-39.50%","volumn":"17.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"54.99","rise":"-36.84%","volumn":"18.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.04","rise":"-35.63%","volumn":"17.32\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.08","rise":"-35.58%","volumn":"12.44\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.26","rise":"-34.23%","volumn":"20.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.49","rise":"-32.82%","volumn":"17.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.06","rise":"-32.16%","volumn":"14.90\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.37","rise":"-30.66%","volumn":"23.49\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.41","rise":"-23.72%","volumn":"27.44\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"65.08","rise":"-25.25%","volumn":"60.30\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.59","rise":"-17.77%","volumn":"60.09\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"76.27","rise":"-12.39%","volumn":"89.76\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.47","rise":"-14.46%","volumn":"60.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.97","rise":"-16.18%","volumn":"42.08\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-17.53%","volumn":"31.11\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"69.79","rise":"-19.84%","volumn":"32.07\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.15","rise":"-18.27%","volumn":"29.10\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"70.95","rise":"-18.50%","volumn":"25.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.71","rise":"-17.63%","volumn":"33.27\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.56","rise":"-18.95%","volumn":"25.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"68.72","rise":"-21.07%","volumn":"27.96\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"69.32","rise":"-20.38%","volumn":"17.93\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"70.95","rise":"-18.50%","volumn":"23.37\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"70.00","rise":"-19.60%","volumn":"21.53\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.08","rise":"-19.50%","volumn":"14.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.72","rise":"-21.07%","volumn":"22.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.04","rise":"-23.00%","volumn":"20.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.99","rise":"-25.35%","volumn":"17.27\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.28","rise":"-26.17%","volumn":"16.45\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.33","rise":"-29.55%","volumn":"17.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"65.56","rise":"-24.70%","volumn":"33.63\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.90","rise":"-25.45%","volumn":"14.79\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.36","rise":"-24.93%","volumn":"16.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"64.35","rise":"-26.09%","volumn":"12.89\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.59","rise":"-26.96%","volumn":"12.86\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"61.66","rise":"-29.18%","volumn":"11.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"62.26","rise":"-28.49%","volumn":"9.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.35","rise":"-31.83%","volumn":"16.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.36","rise":"-31.82%","volumn":"13.21\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.18","rise":"-32.02%","volumn":"12.28\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.53","rise":"-30.47%","volumn":"18.70\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.75","rise":"-32.52%","volumn":"14.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"62.35","rise":"-28.38%","volumn":"22.78\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.76","rise":"-30.21%","volumn":"19.29\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"-31.33%","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"-31.00%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"-31.69%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"-30.39%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-31.51%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-33.52%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"-31.33%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-32.80%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-31.98%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-32.68%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-34.90%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"-30.79%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-31.75%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-33.60%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-33.95%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-34.92%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-34.33%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-33.71%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-33.18%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-34.41%","volumn":"11.90\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-33.95%","volumn":"12.67\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-35.56%","volumn":"13.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-38.17%","volumn":"19.67\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"-36.89%","volumn":"16.50\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.09","rise":"-36.72%","volumn":"20.76\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.76","rise":"-37.10%","volumn":"10.63\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-36.04%","volumn":"17.75\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-36.41%","volumn":"13.72\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.93","rise":"-35.76%","volumn":"15.79\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.68","rise":"-36.04%","volumn":"12.76\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.86","rise":"-33.54%","volumn":"38.61\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"56.93","rise":"-34.61%","volumn":"26.66\u4e07","time":"06\/06"}]}}}

57.67
1.30%
57.12
0.32%
56.56
-0.65%
56.01
-1.62%
55.45
-2.60%

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

58.77
5.53%
57.84
3.87%
56.92
2.20%
55.99
0.53%
55.06
-1.13%

05/31
06/03
06/04
06/05
06/06

59.42
-2.10%
58.02
-3.93%
56.62
-5.76%
55.23
-7.58%
53.83
-9.41%

2024/05/10
2024/06/06

96.52
10.87%
84.49
-2.95%
72.47
-16.76%
60.44
-30.58%
48.41
-44.39%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- 紫光国微股票分析报告-20240607收盘下跌2.04%
  10小时前
- 6月7日晚间利好消息一览（名单）
  20小时前
查看更多资讯

查看紫光国微更多内容

数据由九方智投提供

(601901)股吧方正证券怎么样分析讨论社区东方财富网

方正证券(601901)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 9.12 0.34 3.87% 成...

mguba.eastmoney.com 3月4日

紫光国微(002049) 股票价格行情走势图东方财富网

提供紫光国微(002049)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及紫光国微(002049)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

紫光国微-智慧芯片领导者

紫光国芯微电子股份有限公司是紫光集团旗下半导体行业上市公司,专注于集成电路芯片设计开发领域,坚持稳健经营、持续创新、开放合作,是目前国内领先的集成电路芯片设计和系统集成解决方案供应商。

gosinoic.com

紫光国微53.83(-4.05%) 股票行情新浪财经新浪网

新浪财经为您提供紫光国微(002049)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与紫光国微(002049)股票相关...

新浪财经

紫光国微_最新资讯

资讯聚合

紫光国微(002049)资金流向数据中心

紫光国微(002049)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比 ...

东方财富网 2017年2月17日

紫光国微53.83(-4.05%) 公司公告新浪财经新浪网

新浪财经紫光国微(002049)行情中心,为您提供紫光国微(002049)公司公告信息数据查询. ... 紫光国微(002049.SZ) -2.27 -4.05% 53.83 涨停:61.71 跌停:50.49 停牌 2024-05-24 15:...

vip.stock.finance.sina.com.cn 6月3日

紫光国微sz002049股票吧行情市值股价财报研报数据淘股吧

发帖时间：2023年3月16日

淘股吧紫光国微sz002049行情中心,为您提供紫光国微sz002049股票的行情走势实时行情数据,及紫光国微sz002049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...

taoguba.com.cn

紫光国微(002049) 公司资料 F10 同花顺金融服务网

深圳市国微电子有限公司技术总监、副总裁、研究院院长、总裁、董事长兼总裁。现任深圳市国微电子有限公司董事长。2023年5月起任紫光国芯微电子股份有限公司总裁。 ...

basic.10jqka.com.cn 5月30日

没有更多结果了~

意见反馈
页面反馈