紫光国微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐紫光国微股吧风华高科兆易创新中芯国际比亚迪股票山东矿机股票紫光国微分红公告紫光股份韦尔股份紫光国微简介

紫光国微[002049]

-0.32（-0.57%）

2024-05-31 15:00:00已收盘（北京时间）

今开
55.47
最高
56.11
市盈率

昨收
55.68
最低
55.30
总市值
470.35亿

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":["56.02","55.84","55.66","55.48","55.30"]},"cyrate":{"o":["0.61%","0.29%","-0.04%","-0.36%","-0.68%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.47","rise":"-0.38%","volumn":"795.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"3448.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.09%","volumn":"4451.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.04%","volumn":"6293.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"7857.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.02%","volumn":"9274.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.13%","volumn":"1.04\u4e07","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"1.19\u4e07","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.80","rise":"0.22%","volumn":"1.38\u4e07","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"1.53\u4e07","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.05%","volumn":"1.63\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.83","rise":"0.27%","volumn":"1.79\u4e07","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.72","rise":"0.07%","volumn":"1.87\u4e07","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.02%","volumn":"2.01\u4e07","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.79","rise":"0.20%","volumn":"2.06\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.09%","volumn":"2.15\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.76","rise":"0.14%","volumn":"2.27\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.78","rise":"0.18%","volumn":"2.33\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.02%","volumn":"2.44\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"2.51\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.85","rise":"0.31%","volumn":"2.67\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.00","rise":"0.57%","volumn":"2.83\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.96","rise":"0.50%","volumn":"2.92\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.02","rise":"0.61%","volumn":"3.07\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.95","rise":"0.48%","volumn":"3.21\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.92","rise":"0.43%","volumn":"3.37\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.96","rise":"0.50%","volumn":"3.51\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.86","rise":"0.32%","volumn":"3.65\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.95","rise":"0.48%","volumn":"3.83\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.90","rise":"0.40%","volumn":"3.93\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.89","rise":"0.38%","volumn":"4.02\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.99","rise":"0.56%","volumn":"4.20\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.85","rise":"0.31%","volumn":"4.38\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.91","rise":"0.41%","volumn":"4.44\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.80","rise":"0.22%","volumn":"4.62\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"4.68\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.02%","volumn":"4.79\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.13%","volumn":"4.87\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"4.96\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"5.14\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"5.22\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"5.31\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"5.42\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"5.49\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.05%","volumn":"5.52\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.13%","volumn":"5.66\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"5.72\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"5.74\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"5.80\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"5.83\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.13%","volumn":"5.87\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"5.92\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.13%","volumn":"5.99\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.55","rise":"-0.23%","volumn":"6.20\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.27%","volumn":"6.27\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.32%","volumn":"6.41\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.47","rise":"-0.38%","volumn":"6.47\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"6.56\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.54","rise":"-0.25%","volumn":"6.58\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.32%","volumn":"6.61\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.49","rise":"-0.34%","volumn":"6.64\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.49","rise":"-0.34%","volumn":"6.69\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.32%","volumn":"6.71\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"6.75\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.59","rise":"-0.16%","volumn":"6.78\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.27%","volumn":"6.83\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.51","rise":"-0.31%","volumn":"6.85\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.54","rise":"-0.25%","volumn":"6.87\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.55","rise":"-0.23%","volumn":"6.90\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.54","rise":"-0.25%","volumn":"6.91\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"6.93\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"6.94\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"6.96\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"6.99\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"7.02\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.56","rise":"-0.22%","volumn":"7.04\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.27%","volumn":"7.07\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.51","rise":"-0.31%","volumn":"7.10\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"7.34\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.46","rise":"-0.40%","volumn":"7.39\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.32%","volumn":"7.44\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"7.64\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"7.69\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"7.71\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"7.73\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"7.90\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.82","rise":"0.25%","volumn":"7.98\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.77","rise":"0.16%","volumn":"8.01\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"8.04\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"8.05\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"8.06\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.74","rise":"0.11%","volumn":"8.09\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.74","rise":"0.11%","volumn":"8.12\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.04%","volumn":"8.14\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.74","rise":"0.11%","volumn":"8.15\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.04%","volumn":"8.19\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.87","rise":"0.34%","volumn":"8.32\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.85","rise":"0.31%","volumn":"8.35\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.83","rise":"0.27%","volumn":"8.38\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.78","rise":"0.18%","volumn":"8.39\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.09%","volumn":"8.42\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.80","rise":"0.22%","volumn":"8.43\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.84","rise":"0.29%","volumn":"8.46\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.13%","volumn":"8.49\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.09%","volumn":"8.50\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.13%","volumn":"8.52\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"8.53\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"8.56\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"8.60\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.09%","volumn":"8.61\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.82","rise":"0.25%","volumn":"8.64\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.76","rise":"0.14%","volumn":"8.65\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.13%","volumn":"8.66\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.02%","volumn":"8.69\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"8.74\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.75","rise":"0.13%","volumn":"8.89\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.73","rise":"0.09%","volumn":"8.89\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.72","rise":"0.07%","volumn":"8.91\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"8.92\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"8.94\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.02%","volumn":"8.97\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"9.02\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.02%","volumn":"9.04\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"9.06\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"9.13\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"9.15\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"9.19\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.71","rise":"0.05%","volumn":"9.22\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.04%","volumn":"9.24\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.04%","volumn":"9.25\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"9.29\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.67","rise":"-0.02%","volumn":"9.43\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"9.46\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"9.48\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.02%","volumn":"9.50\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.02%","volumn":"9.52\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.02%","volumn":"9.54\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.69","rise":"0.02%","volumn":"9.56\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"9.59\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.59","rise":"-0.16%","volumn":"9.68\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"9.71\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"9.73\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.59","rise":"-0.16%","volumn":"9.75\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"9.78\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"9.80\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"9.81\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"9.84\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"9.87\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.58","rise":"-0.18%","volumn":"9.88\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.59","rise":"-0.16%","volumn":"9.90\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.58","rise":"-0.18%","volumn":"9.91\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.58","rise":"-0.18%","volumn":"9.94\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.59","rise":"-0.16%","volumn":"9.95\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"9.98\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"9.99\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"10.01\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"10.03\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"10.04\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.66","rise":"-0.04%","volumn":"10.08\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"10.12\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"10.15\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.59","rise":"-0.16%","volumn":"10.19\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"10.22\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"10.25\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"10.29\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.13%","volumn":"10.31\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"10.33\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"10.35\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"10.37\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.64","rise":"-0.07%","volumn":"10.39\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.05%","volumn":"10.43\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.05%","volumn":"10.50\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"10.52\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.70","rise":"0.04%","volumn":"10.54\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.68","rise":"0.00%","volumn":"10.57\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.65","rise":"-0.05%","volumn":"10.59\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.13%","volumn":"10.63\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"10.64\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"10.69\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.60","rise":"-0.14%","volumn":"10.71\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.61","rise":"-0.13%","volumn":"10.72\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.63","rise":"-0.09%","volumn":"10.74\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.62","rise":"-0.11%","volumn":"10.75\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.57","rise":"-0.20%","volumn":"10.82\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.27%","volumn":"10.90\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.52","rise":"-0.29%","volumn":"10.96\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.50","rise":"-0.32%","volumn":"11.03\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.47","rise":"-0.38%","volumn":"11.10\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.46","rise":"-0.40%","volumn":"11.13\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.48","rise":"-0.36%","volumn":"11.16\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.53","rise":"-0.27%","volumn":"11.18\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.48","rise":"-0.36%","volumn":"11.21\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.45","rise":"-0.41%","volumn":"11.24\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.35","rise":"-0.59%","volumn":"11.36\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.33","rise":"-0.63%","volumn":"11.49\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.57%","volumn":"11.58\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"11.64\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.45","rise":"-0.41%","volumn":"11.66\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.42","rise":"-0.47%","volumn":"11.68\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.44","rise":"-0.43%","volumn":"11.71\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.42","rise":"-0.47%","volumn":"11.74\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.38","rise":"-0.54%","volumn":"11.77\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.38","rise":"-0.54%","volumn":"11.80\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.57%","volumn":"11.83\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"11.87\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"11.91\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.43","rise":"-0.45%","volumn":"12.02\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.47","rise":"-0.38%","volumn":"12.03\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.46","rise":"-0.40%","volumn":"12.06\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"12.08\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"12.10\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.45","rise":"-0.41%","volumn":"12.12\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.44","rise":"-0.43%","volumn":"12.14\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.45","rise":"-0.41%","volumn":"12.17\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.44","rise":"-0.43%","volumn":"12.20\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"12.23\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"12.26\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"12.30\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.57%","volumn":"12.37\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.32","rise":"-0.65%","volumn":"12.42\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"12.48\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"12.55\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.37","rise":"-0.56%","volumn":"12.58\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.57%","volumn":"12.62\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.32","rise":"-0.65%","volumn":"12.68\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"12.72\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.31","rise":"-0.66%","volumn":"12.79\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.30","rise":"-0.68%","volumn":"12.85\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.32","rise":"-0.65%","volumn":"12.92\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.32","rise":"-0.65%","volumn":"12.98\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.35","rise":"-0.59%","volumn":"13.03\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"13.08\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.33","rise":"-0.63%","volumn":"13.13\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"13.23\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.32","rise":"-0.65%","volumn":"13.27\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.34","rise":"-0.61%","volumn":"13.33\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.40","rise":"-0.50%","volumn":"13.44\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.39","rise":"-0.52%","volumn":"13.49\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.38","rise":"-0.54%","volumn":"13.50\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.38","rise":"-0.54%","volumn":"13.50\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.36","rise":"-0.57%","volumn":"13.72\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["56.63","55.68","54.73","53.77","52.82"]},"cyrate":{"o":["1.20%","-0.50%","-2.21%","-3.91%","-5.61%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.96","rise":"0","volumn":"8351.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.19","rise":"0.41%","volumn":"4624.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.17","rise":"0.38%","volumn":"3509.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.95","rise":"-0.02%","volumn":"4661.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.70","rise":"-0.46%","volumn":"8209.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.53","rise":"-0.77%","volumn":"1.25\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.38","rise":"-1.04%","volumn":"5890.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.31","rise":"-1.16%","volumn":"7018.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.10","rise":"-1.54%","volumn":"9137.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.00","rise":"-1.72%","volumn":"6501.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.77","rise":"-2.13%","volumn":"1.19\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.91","rise":"-1.88%","volumn":"4309.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.82","rise":"-2.04%","volumn":"2391.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.80","rise":"-2.07%","volumn":"2288.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.50","rise":"-2.61%","volumn":"7068.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.66","rise":"-2.32%","volumn":"3972.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.77","rise":"-2.13%","volumn":"3601.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.60","rise":"-2.43%","volumn":"2410.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.75","rise":"-2.16%","volumn":"2815.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.73","rise":"-2.20%","volumn":"1364.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.84","rise":"-2.00%","volumn":"1026.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.96","rise":"-1.79%","volumn":"1657.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.87","rise":"-1.95%","volumn":"1173.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.85","rise":"-1.98%","volumn":"1076.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.75","rise":"-2.16%","volumn":"1512.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.65","rise":"-2.34%","volumn":"2475.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.53","rise":"-2.56%","volumn":"2766.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.51","rise":"-2.59%","volumn":"4021.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.54","rise":"-2.54%","volumn":"2200.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.49","rise":"-2.63%","volumn":"1930.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.38","rise":"-2.82%","volumn":"2912.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.55","rise":"-2.52%","volumn":"2856.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.47","rise":"-2.66%","volumn":"1533.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.40","rise":"-2.79%","volumn":"2106.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.46","rise":"-2.68%","volumn":"2472.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.38","rise":"-2.82%","volumn":"1193.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.37","rise":"-2.84%","volumn":"1631.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.47","rise":"-2.66%","volumn":"1185.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.48","rise":"-2.64%","volumn":"1774.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.43","rise":"-2.73%","volumn":"1842.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.12","rise":"-3.29%","volumn":"6366.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.08","rise":"-3.36%","volumn":"7795.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.97","rise":"-3.56%","volumn":"3549.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.01","rise":"-3.48%","volumn":"3589.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.97","rise":"-3.56%","volumn":"3054.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.81","rise":"-3.84%","volumn":"6856.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.79","rise":"-3.88%","volumn":"6945.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-3.81%","volumn":"6620.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.57","rise":"-4.27%","volumn":"1.19\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.45","rise":"-4.49%","volumn":"9273.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.14","rise":"-5.04%","volumn":"6889.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.02","rise":"-5.25%","volumn":"9445.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.20","rise":"-4.93%","volumn":"7393.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.18","rise":"-4.97%","volumn":"2542.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.16","rise":"-5.00%","volumn":"2447.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.13","rise":"-5.06%","volumn":"2293.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.92","rise":"-5.43%","volumn":"4304.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.82","rise":"-5.61%","volumn":"5753.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-5.45%","volumn":"3280.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-5.33%","volumn":"2564.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-5.45%","volumn":"1540.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.05","rise":"-5.20%","volumn":"2219.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.92","rise":"-5.43%","volumn":"1443.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.00","rise":"-5.29%","volumn":"995.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-5.34%","volumn":"975.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.99","rise":"-5.31%","volumn":"945.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.82","rise":"-5.61%","volumn":"1340.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.88","rise":"-5.50%","volumn":"999.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.00","rise":"-5.29%","volumn":"916.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.11","rise":"-5.09%","volumn":"778.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-5.34%","volumn":"822.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-5.33%","volumn":"380.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.19","rise":"-4.95%","volumn":"2080.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.91","rise":"-3.66%","volumn":"6587.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.30","rise":"-2.97%","volumn":"9490.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.21","rise":"-3.13%","volumn":"4637.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.22","rise":"-3.11%","volumn":"6736.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.19","rise":"-3.16%","volumn":"2192.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.12","rise":"-3.29%","volumn":"1800.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.10","rise":"-3.32%","volumn":"1296.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.08","rise":"-3.36%","volumn":"1121.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.95","rise":"-3.59%","volumn":"1817.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.08","rise":"-3.36%","volumn":"1038.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.29","rise":"-2.98%","volumn":"2417.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.66","rise":"-2.32%","volumn":"4937.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.58","rise":"-2.47%","volumn":"4305.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.49","rise":"-2.63%","volumn":"2881.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.59","rise":"-2.45%","volumn":"1728.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.75","rise":"-2.16%","volumn":"2976.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.83","rise":"-2.02%","volumn":"4575.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.86","rise":"-1.97%","volumn":"4955.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.90","rise":"-1.89%","volumn":"2075.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.91","rise":"-1.88%","volumn":"2746.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.93","rise":"-1.84%","volumn":"3122.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.95","rise":"-1.80%","volumn":"3657.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"-1.82%","volumn":"4454.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.21","rise":"-1.34%","volumn":"1.46\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.05","rise":"-1.63%","volumn":"1.31\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.39","rise":"-1.02%","volumn":"1.10\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.13","rise":"0.30%","volumn":"2.38\u4e07","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.48","rise":"0.93%","volumn":"2.47\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.63","rise":"1.20%","volumn":"2.04\u4e07","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.47","rise":"0.91%","volumn":"1.05\u4e07","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.26","rise":"0.54%","volumn":"6367.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.08","rise":"0.21%","volumn":"4691.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.01","rise":"0.09%","volumn":"3924.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.08","rise":"0.21%","volumn":"3072.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.02","rise":"0.11%","volumn":"2903.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.97","rise":"0.02%","volumn":"2143.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.92","rise":"-0.07%","volumn":"2469.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.67","rise":"-0.52%","volumn":"3829.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.57","rise":"-0.70%","volumn":"2863.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.41","rise":"-0.98%","volumn":"3894.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.56","rise":"-0.71%","volumn":"2009.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.68","rise":"-0.50%","volumn":"1424.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.59","rise":"-0.66%","volumn":"1081.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.57","rise":"-0.70%","volumn":"655.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.46","rise":"-0.89%","volumn":"1725.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.45","rise":"-0.91%","volumn":"1087.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.48","rise":"-0.86%","volumn":"847.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.49","rise":"-0.84%","volumn":"1499.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.44","rise":"-0.93%","volumn":"1306.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.41","rise":"-0.98%","volumn":"1270.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.22","rise":"-1.32%","volumn":"2030.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.23","rise":"-1.30%","volumn":"1400.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.24","rise":"-1.29%","volumn":"1666.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.13","rise":"-1.48%","volumn":"1291.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.22","rise":"-1.32%","volumn":"1111.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.01","rise":"-1.70%","volumn":"2026.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.18","rise":"-1.39%","volumn":"3270.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.12","rise":"-1.50%","volumn":"853.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.02","rise":"-1.68%","volumn":"1064.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.88","rise":"-1.93%","volumn":"2544.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.99","rise":"-1.73%","volumn":"1681.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.89","rise":"-1.91%","volumn":"1618.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.95","rise":"-1.80%","volumn":"1463.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.93","rise":"-1.84%","volumn":"1247.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.10","rise":"-1.54%","volumn":"1964.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.12","rise":"-1.50%","volumn":"2019.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.05","rise":"-1.63%","volumn":"2303.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.05","rise":"-1.63%","volumn":"2265.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.09","rise":"-1.55%","volumn":"1817.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.08","rise":"-1.57%","volumn":"3333.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.09","rise":"-1.55%","volumn":"3481.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.78","rise":"-2.11%","volumn":"1.24\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.88","rise":"-1.93%","volumn":"8458.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.95","rise":"-1.80%","volumn":"3726.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.83","rise":"-2.02%","volumn":"4290.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.87","rise":"-1.95%","volumn":"3416.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.05","rise":"-1.63%","volumn":"2713.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.00","rise":"-1.72%","volumn":"2401.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.98","rise":"-1.75%","volumn":"2168.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.08","rise":"-1.57%","volumn":"2010.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.18","rise":"-1.39%","volumn":"3717.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.30","rise":"-1.18%","volumn":"2839.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.05","rise":"-1.63%","volumn":"1737.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.02","rise":"-1.68%","volumn":"1855.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.92","rise":"-1.86%","volumn":"2187.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.98","rise":"-1.75%","volumn":"1621.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.22","rise":"-1.32%","volumn":"2389.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.09","rise":"-1.55%","volumn":"1015.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.12","rise":"-1.50%","volumn":"1129.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.21","rise":"-1.34%","volumn":"2097.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.17","rise":"-1.41%","volumn":"2354.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.12","rise":"-1.50%","volumn":"1001.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.13","rise":"-1.48%","volumn":"1011.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.22","rise":"-1.32%","volumn":"726.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.27","rise":"-1.23%","volumn":"734.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.10","rise":"-1.54%","volumn":"1184.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.05","rise":"-1.63%","volumn":"556.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.00","rise":"-1.72%","volumn":"981.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.91","rise":"-1.88%","volumn":"2979.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.90","rise":"-1.89%","volumn":"1350.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.89","rise":"-1.91%","volumn":"771.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.90","rise":"-1.89%","volumn":"700.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.80","rise":"-2.07%","volumn":"2107.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.77","rise":"-2.13%","volumn":"1760.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.77","rise":"-2.13%","volumn":"973.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.67","rise":"-2.31%","volumn":"1365.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.53","rise":"-2.56%","volumn":"3166.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.54","rise":"-2.54%","volumn":"2470.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.49","rise":"-2.63%","volumn":"1611.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.38","rise":"-2.82%","volumn":"1342.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.50","rise":"-2.61%","volumn":"1224.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.66","rise":"-2.32%","volumn":"1346.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.75","rise":"-2.16%","volumn":"1494.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.79","rise":"-2.09%","volumn":"1869.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.68","rise":"-2.29%","volumn":"1383.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.59","rise":"-2.45%","volumn":"1469.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.65","rise":"-2.34%","volumn":"1545.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.79","rise":"-2.09%","volumn":"1841.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.76","rise":"-2.14%","volumn":"2777.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.50","rise":"-2.61%","volumn":"5934.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.88","rise":"-1.93%","volumn":"5957.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.85","rise":"-1.98%","volumn":"5736.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.46","rise":"-0.89%","volumn":"7133.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.17","rise":"-1.41%","volumn":"8088.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.10","rise":"-1.54%","volumn":"3358.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.10","rise":"-1.54%","volumn":"3288.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.08","rise":"-1.57%","volumn":"3539.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.95","rise":"-1.80%","volumn":"3204.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.25","rise":"-1.27%","volumn":"2806.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.01","rise":"-1.70%","volumn":"1358.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.09","rise":"-1.55%","volumn":"1545.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.38","rise":"-1.04%","volumn":"5333.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.11","rise":"-1.52%","volumn":"2913.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.35","rise":"-1.09%","volumn":"1901.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-0.68%","volumn":"1.05\u4e07","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.33","rise":"-1.13%","volumn":"3233.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.24","rise":"-1.29%","volumn":"1753.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.35","rise":"-1.09%","volumn":"1253.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.45","rise":"-0.91%","volumn":"1749.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-0.75%","volumn":"2145.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-0.64%","volumn":"5080.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.87","rise":"-0.16%","volumn":"7413.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.84","rise":"-0.21%","volumn":"2860.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.47","rise":"-0.88%","volumn":"3992.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.39","rise":"-1.02%","volumn":"2196.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.47","rise":"-0.88%","volumn":"2074.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.39","rise":"-1.02%","volumn":"1764.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-0.41%","volumn":"2786.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.49","rise":"-0.84%","volumn":"3060.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.85","rise":"-0.20%","volumn":"2567.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.96","rise":"0.00%","volumn":"9680.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"56.21","rise":"0.45%","volumn":"1.01\u4e07","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"56.12","rise":"0.29%","volumn":"4163.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.95","rise":"-0.02%","volumn":"2819.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.90","rise":"-0.11%","volumn":"3517.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"56.00","rise":"0.07%","volumn":"2407.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.84","rise":"-0.21%","volumn":"2131.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-0.36%","volumn":"1834.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.89","rise":"-0.13%","volumn":"1946.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-0.29%","volumn":"1406.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.77","rise":"-0.34%","volumn":"2345.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.79","rise":"-0.30%","volumn":"1132.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-0.64%","volumn":"3013.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.50","rise":"-0.82%","volumn":"3540.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.63","rise":"-0.59%","volumn":"2850.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-0.43%","volumn":"3716.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-0.50%","volumn":"4376.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["60.25","58.64","57.04","55.44","53.83"]},"cyrate":{"o":["2.99%","0.25%","-2.50%","-5.24%","-7.98%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"0","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"1.23%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"0.19%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-3.11%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"2.99%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"1.57%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-1.18%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-1.71%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-3.15%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-2.27%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-1.35%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-0.56%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-2.39%","volumn":"11.90\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-1.71%","volumn":"12.67\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-4.10%","volumn":"13.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-7.98%","volumn":"19.67\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"-6.09%","volumn":"16.50\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.09","rise":"-5.83%","volumn":"20.76\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.76","rise":"-6.39%","volumn":"10.63\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-4.82%","volumn":"17.75\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["96.52","84.49","72.47","60.44","48.41"]},"cyrate":{"o":["0.93%","-11.65%","-24.22%","-36.80%","-49.38%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"95.63","rise":"0","volumn":"17.69\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"91.33","rise":"-4.50%","volumn":"26.54\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"88.36","rise":"-7.60%","volumn":"18.57\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"86.99","rise":"-9.03%","volumn":"15.63\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.85","rise":"-10.23%","volumn":"12.49\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"87.06","rise":"-8.96%","volumn":"15.94\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.75","rise":"-10.33%","volumn":"11.46\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"87.85","rise":"-8.14%","volumn":"23.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.50","rise":"-9.55%","volumn":"14.84\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.53","rise":"-6.38%","volumn":"24.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.05","rise":"-5.83%","volumn":"16.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"89.48","rise":"-6.43%","volumn":"12.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.76","rise":"-1.96%","volumn":"34.95\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"89.88","rise":"-6.01%","volumn":"20.96\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.40","rise":"-7.56%","volumn":"14.04\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.65","rise":"-6.25%","volumn":"13.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.67","rise":"-7.28%","volumn":"11.78\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.42","rise":"-6.49%","volumn":"12.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"93.25","rise":"-2.49%","volumn":"29.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"93.51","rise":"-2.22%","volumn":"15.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"94.04","rise":"-1.66%","volumn":"16.30\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.52","rise":"0.93%","volumn":"33.49\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.82","rise":"-0.85%","volumn":"17.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.08","rise":"-2.67%","volumn":"11.85\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"93.87","rise":"-1.84%","volumn":"7.98\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"95.60","rise":"-0.03%","volumn":"14.95\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.52","rise":"-2.21%","volumn":"11.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.98","rise":"-0.68%","volumn":"12.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.50","rise":"-2.23%","volumn":"13.79\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.59","rise":"-3.18%","volumn":"7.39\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"92.78","rise":"-2.98%","volumn":"7.10\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-5.04%","volumn":"9.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.07","rise":"-5.81%","volumn":"7.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.02","rise":"-6.91%","volumn":"6.96\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"88.22","rise":"-7.75%","volumn":"5.54\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"90.08","rise":"-5.80%","volumn":"7.50\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"89.92","rise":"-5.97%","volumn":"5.31\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"88.35","rise":"-7.61%","volumn":"8.96\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.25","rise":"-6.67%","volumn":"7.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.28","rise":"-2.46%","volumn":"21.34\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"95.22","rise":"-0.43%","volumn":"21.37\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.28","rise":"-1.41%","volumn":"8.11\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.48","rise":"-1.20%","volumn":"6.92\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"93.92","rise":"-1.79%","volumn":"10.36\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.63","rise":"-2.09%","volumn":"7.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.02","rise":"-2.73%","volumn":"6.26\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.25","rise":"-3.53%","volumn":"4.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"92.70","rise":"-3.06%","volumn":"4.02\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"89.50","rise":"-6.41%","volumn":"9.58\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"88.80","rise":"-7.14%","volumn":"6.78\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.21","rise":"-9.85%","volumn":"9.63\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"85.07","rise":"-11.04%","volumn":"7.80\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"86.48","rise":"-9.57%","volumn":"8.39\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.43","rise":"-8.57%","volumn":"12.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"86.78","rise":"-9.25%","volumn":"6.77\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"-8.94%","volumn":"7.04\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.80","rise":"-13.42%","volumn":"11.74\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.08","rise":"-4.76%","volumn":"27.90\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.11","rise":"-4.73%","volumn":"29.76\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.00","rise":"-2.75%","volumn":"23.65\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.41","rise":"-1.28%","volumn":"17.77\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.73","rise":"-1.99%","volumn":"16.25\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.73","rise":"-3.03%","volumn":"12.36\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"91.85","rise":"-3.95%","volumn":"10.30\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"93.14","rise":"-2.60%","volumn":"11.14\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"92.01","rise":"-3.79%","volumn":"10.55\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.11","rise":"-1.59%","volumn":"16.68\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"90.98","rise":"-4.86%","volumn":"11.94\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.23","rise":"-1.46%","volumn":"19.90\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.82","rise":"-1.89%","volumn":"12.50\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.98","rise":"-3.82%","volumn":"9.23\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"90.16","rise":"-5.72%","volumn":"10.44\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"88.88","rise":"-7.06%","volumn":"8.74\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.07","rise":"-6.86%","volumn":"8.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"87.90","rise":"-8.08%","volumn":"8.42\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"88.24","rise":"-7.73%","volumn":"8.48\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.30","rise":"-9.76%","volumn":"8.32\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"86.99","rise":"-9.03%","volumn":"8.29\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"88.64","rise":"-7.31%","volumn":"9.05\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"88.33","rise":"-7.63%","volumn":"6.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"86.73","rise":"-9.31%","volumn":"7.64\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"86.77","rise":"-9.26%","volumn":"5.53\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.20","rise":"-8.82%","volumn":"6.75\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"88.49","rise":"-7.47%","volumn":"8.38\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"88.60","rise":"-7.35%","volumn":"7.29\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.43","rise":"-14.85%","volumn":"33.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.69","rise":"-15.62%","volumn":"22.78\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"78.48","rise":"-17.93%","volumn":"17.88\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"74.38","rise":"-22.22%","volumn":"22.83\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.49","rise":"-22.11%","volumn":"12.31\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.41","rise":"-24.28%","volumn":"11.84\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"73.59","rise":"-23.05%","volumn":"20.02\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"72.79","rise":"-23.88%","volumn":"9.62\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.95","rise":"-25.81%","volumn":"10.51\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"71.78","rise":"-24.94%","volumn":"10.45\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"72.48","rise":"-24.21%","volumn":"12.02\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"71.82","rise":"-24.90%","volumn":"9.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"73.94","rise":"-22.68%","volumn":"13.08\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"75.64","rise":"-20.90%","volumn":"19.77\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"75.30","rise":"-21.26%","volumn":"12.20\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"74.93","rise":"-21.65%","volumn":"9.02\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.62","rise":"-23.02%","volumn":"8.93\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"75.35","rise":"-21.21%","volumn":"12.15\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.79","rise":"-18.66%","volumn":"15.70\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"77.79","rise":"-18.66%","volumn":"10.25\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"77.76","rise":"-18.69%","volumn":"12.46\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"77.28","rise":"-19.19%","volumn":"8.90\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.84","rise":"-19.65%","volumn":"7.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"78.30","rise":"-18.12%","volumn":"11.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"79.58","rise":"-16.78%","volumn":"15.35\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"78.74","rise":"-17.66%","volumn":"9.95\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"77.46","rise":"-19.00%","volumn":"7.21\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"77.54","rise":"-18.92%","volumn":"5.28\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.71","rise":"-18.74%","volumn":"9.14\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.76","rise":"-19.73%","volumn":"7.58\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.40","rise":"-21.15%","volumn":"7.49\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.20","rise":"-20.32%","volumn":"7.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.36","rise":"-22.24%","volumn":"7.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.75","rise":"-22.88%","volumn":"7.59\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.79","rise":"-22.84%","volumn":"5.38\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.40","rise":"-23.25%","volumn":"5.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.45","rise":"-24.24%","volumn":"6.57\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.42","rise":"-24.27%","volumn":"8.75\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"71.57","rise":"-25.16%","volumn":"8.05\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.01","rise":"-27.84%","volumn":"11.00\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.27","rise":"-27.56%","volumn":"8.05\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.89","rise":"-29.01%","volumn":"10.67\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.90","rise":"-29.00%","volumn":"14.61\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.25","rise":"-28.63%","volumn":"12.66\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.85","rise":"-29.05%","volumn":"9.76\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"66.47","rise":"-30.49%","volumn":"8.28\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"66.47","rise":"-30.49%","volumn":"7.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.80","rise":"-31.19%","volumn":"7.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.17","rise":"-32.90%","volumn":"9.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.66","rise":"-32.39%","volumn":"7.31\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.33","rise":"-33.78%","volumn":"6.24\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.46","rise":"-32.59%","volumn":"10.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.69","rise":"-32.35%","volumn":"9.06\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"65.75","rise":"-31.25%","volumn":"10.27\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.46","rise":"-32.59%","volumn":"6.93\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.08","rise":"-32.99%","volumn":"8.77\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"66.96","rise":"-29.98%","volumn":"18.05\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.45","rise":"-29.47%","volumn":"12.19\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"66.06","rise":"-30.92%","volumn":"8.56\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.28","rise":"-32.78%","volumn":"12.01\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"62.37","rise":"-34.78%","volumn":"11.06\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"61.60","rise":"-35.59%","volumn":"8.73\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.60","rise":"-37.68%","volumn":"10.09\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.80","rise":"-37.47%","volumn":"8.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.21","rise":"-38.08%","volumn":"8.77\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"60.63","rise":"-36.60%","volumn":"11.12\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.49","rise":"-37.79%","volumn":"8.77\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"58.92","rise":"-38.39%","volumn":"7.72\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.11","rise":"-38.19%","volumn":"8.65\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"57.11","rise":"-40.28%","volumn":"9.23\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"58.70","rise":"-38.62%","volumn":"14.62\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"58.18","rise":"-39.16%","volumn":"8.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"56.23","rise":"-41.20%","volumn":"10.11\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.80","rise":"-39.56%","volumn":"11.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.56","rise":"-39.81%","volumn":"12.22\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.96","rise":"-38.35%","volumn":"15.57\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-39.15%","volumn":"10.38\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.22","rise":"-41.21%","volumn":"8.86\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.73","rise":"-43.81%","volumn":"11.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.32","rise":"-45.29%","volumn":"12.67\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.97","rise":"-44.61%","volumn":"11.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"50.20","rise":"-47.51%","volumn":"14.65\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"48.41","rise":"-49.38%","volumn":"15.74\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"52.26","rise":"-45.35%","volumn":"17.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"52.67","rise":"-44.92%","volumn":"17.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"54.99","rise":"-42.50%","volumn":"18.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.04","rise":"-41.40%","volumn":"17.32\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.08","rise":"-41.36%","volumn":"12.44\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.26","rise":"-40.12%","volumn":"20.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.49","rise":"-38.84%","volumn":"17.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.06","rise":"-38.24%","volumn":"14.90\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.37","rise":"-36.87%","volumn":"23.49\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.41","rise":"-30.56%","volumn":"27.44\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"65.08","rise":"-31.95%","volumn":"60.30\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.59","rise":"-25.14%","volumn":"60.09\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"76.27","rise":"-20.24%","volumn":"89.76\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.47","rise":"-22.13%","volumn":"60.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.97","rise":"-23.70%","volumn":"42.08\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-24.92%","volumn":"31.11\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"69.79","rise":"-27.02%","volumn":"32.07\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.15","rise":"-25.60%","volumn":"29.10\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"70.95","rise":"-25.81%","volumn":"25.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.71","rise":"-25.01%","volumn":"33.27\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.56","rise":"-26.22%","volumn":"25.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"68.72","rise":"-28.14%","volumn":"27.96\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"69.32","rise":"-27.51%","volumn":"17.93\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"70.95","rise":"-25.81%","volumn":"23.37\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"70.00","rise":"-26.80%","volumn":"21.53\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.08","rise":"-26.72%","volumn":"14.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.72","rise":"-28.14%","volumn":"22.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.04","rise":"-29.90%","volumn":"20.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.99","rise":"-32.04%","volumn":"17.27\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.28","rise":"-32.78%","volumn":"16.45\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.33","rise":"-35.87%","volumn":"17.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"65.56","rise":"-31.44%","volumn":"33.63\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.90","rise":"-32.13%","volumn":"14.79\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.36","rise":"-31.65%","volumn":"16.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"64.35","rise":"-32.71%","volumn":"12.89\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.59","rise":"-33.50%","volumn":"12.86\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"61.66","rise":"-35.52%","volumn":"11.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"62.26","rise":"-34.89%","volumn":"9.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.35","rise":"-37.94%","volumn":"16.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.36","rise":"-37.93%","volumn":"13.21\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.18","rise":"-38.12%","volumn":"12.28\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.53","rise":"-36.70%","volumn":"18.70\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.75","rise":"-38.57%","volumn":"14.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"62.35","rise":"-34.80%","volumn":"22.78\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.76","rise":"-36.46%","volumn":"19.29\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"-37.49%","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"-37.18%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"-37.81%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"-36.63%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-37.65%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-39.48%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"-37.49%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-38.83%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-38.07%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-38.71%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-40.73%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"-37.00%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-37.86%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-39.55%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-39.87%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-40.75%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-40.22%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-39.65%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-39.17%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-40.29%","volumn":"11.90\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-39.87%","volumn":"12.67\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-41.34%","volumn":"13.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-43.71%","volumn":"19.67\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"-42.55%","volumn":"16.50\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.09","rise":"-42.39%","volumn":"20.76\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.76","rise":"-42.74%","volumn":"10.63\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-41.78%","volumn":"17.75\u4e07","time":"05\/30"}]}}}

56.02
0.61%
55.84
0.29%
55.66
-0.04%
55.48
-0.36%
55.30
-0.68%

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

56.63
1.20%
55.68
-0.50%
54.73
-2.21%
53.77
-3.91%
52.82
-5.61%

05/24
05/27
05/28
05/29
05/30

60.25
2.99%
58.64
0.25%
57.04
-2.50%
55.44
-5.24%
53.83
-7.98%

2024/04/30
2024/05/30

96.52
0.93%
84.49
-11.65%
72.47
-24.22%
60.44
-36.80%
48.41
-49.38%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 近500亿解禁洪流袭来！微传动龙头解禁市值最大
  9小时前
- 紫光国微股票分析报告-20240531收盘下跌0.57%
  13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 5月28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 5月25日

紫光国微股票数据资料信息东方财富网

紫光国微最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三板公告停盘公告复盘公告中小板公告业绩快报业绩预告东方财富网数据中心 紫光国微...

东方财富网数据 5月20日

紫光国微(002049)盘口异动行情走势图东方财富网

紫光国微历次异动统计图郑重声明:本网站所刊载的所有资料及图表仅供参考使用。投资者依据本网站提供的信息、资料及图表进行金融、证券等投资所造成的盈亏与本网站无...

东方财富网行情中心 5月28日

没有更多结果了~

意见反馈
页面反馈