紫光国微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐紫光股份兆易创新风华高科深圳指数山东矿机股票紫光国微最新消息今天紫光国微股吧韦尔股份紫光国微简介紫光国微最新消息

紫光国微[002049]

1.11（2.06%）

2024-05-27 15:00:00已收盘（北京时间）

今开
54.15
最高
54.98
市盈率

昨收
53.83
最低
52.70
总市值
466.78亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["54.97","54.41","53.85","53.29","52.73"]},"cyrate":{"o":["2.12%","1.08%","0.04%","-1.00%","-2.04%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.15","rise":"0.59%","volumn":"467.00","time":"09:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.98","rise":"0.28%","volumn":"5026.00","time":"09:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.60","rise":"-0.43%","volumn":"6802.00","time":"09:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.50","rise":"-0.61%","volumn":"8557.00","time":"09:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.61","rise":"-0.41%","volumn":"1.06\u4e07","time":"09:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.57","rise":"-0.48%","volumn":"1.19\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.33","rise":"-0.93%","volumn":"1.51\u4e07","time":"09:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.47","rise":"-0.67%","volumn":"1.66\u4e07","time":"09:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.32","rise":"-0.95%","volumn":"1.81\u4e07","time":"09:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.48","rise":"-0.65%","volumn":"2.04\u4e07","time":"09:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.45","rise":"-0.71%","volumn":"2.11\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.35","rise":"-0.89%","volumn":"2.18\u4e07","time":"09:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.25","rise":"-1.08%","volumn":"2.26\u4e07","time":"09:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.18","rise":"-1.21%","volumn":"2.46\u4e07","time":"09:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.24","rise":"-1.10%","volumn":"2.69\u4e07","time":"09:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.14","rise":"-1.28%","volumn":"2.80\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.13","rise":"-1.30%","volumn":"3.15\u4e07","time":"09:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.25","rise":"-1.08%","volumn":"3.38\u4e07","time":"09:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.17","rise":"-1.23%","volumn":"3.49\u4e07","time":"09:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"3.61\u4e07","time":"09:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.02","rise":"-1.50%","volumn":"3.75\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"4.13\u4e07","time":"09:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.12","rise":"-1.32%","volumn":"4.32\u4e07","time":"09:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"4.37\u4e07","time":"09:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"4.43\u4e07","time":"09:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.20","rise":"-1.17%","volumn":"4.49\u4e07","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.23","rise":"-1.11%","volumn":"4.56\u4e07","time":"09:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.23","rise":"-1.11%","volumn":"4.63\u4e07","time":"09:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.22","rise":"-1.13%","volumn":"4.66\u4e07","time":"09:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.22","rise":"-1.13%","volumn":"4.70\u4e07","time":"09:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.18","rise":"-1.21%","volumn":"4.74\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.13","rise":"-1.30%","volumn":"4.80\u4e07","time":"10:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.06","rise":"-1.43%","volumn":"4.83\u4e07","time":"10:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.04","rise":"-1.47%","volumn":"4.88\u4e07","time":"10:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"4.95\u4e07","time":"10:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.16","rise":"-1.24%","volumn":"4.99\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.25","rise":"-1.08%","volumn":"5.04\u4e07","time":"10:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.30","rise":"-0.98%","volumn":"5.10\u4e07","time":"10:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.27","rise":"-1.04%","volumn":"5.15\u4e07","time":"10:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.20","rise":"-1.17%","volumn":"5.19\u4e07","time":"10:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.13","rise":"-1.30%","volumn":"5.21\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.04","rise":"-1.47%","volumn":"5.24\u4e07","time":"10:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.03","rise":"-1.49%","volumn":"5.29\u4e07","time":"10:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.00","rise":"-1.54%","volumn":"5.46\u4e07","time":"10:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-1.60%","volumn":"5.52\u4e07","time":"10:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.92","rise":"-1.69%","volumn":"5.65\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.81","rise":"-1.89%","volumn":"5.74\u4e07","time":"10:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.74","rise":"-2.02%","volumn":"5.89\u4e07","time":"10:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.73","rise":"-2.04%","volumn":"6.03\u4e07","time":"10:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.80","rise":"-1.91%","volumn":"6.17\u4e07","time":"10:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.82","rise":"-1.88%","volumn":"6.22\u4e07","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.79","rise":"-1.93%","volumn":"6.27\u4e07","time":"10:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.76","rise":"-1.99%","volumn":"6.34\u4e07","time":"10:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.82","rise":"-1.88%","volumn":"6.44\u4e07","time":"10:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.81","rise":"-1.89%","volumn":"6.47\u4e07","time":"10:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-1.71%","volumn":"6.55\u4e07","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-1.71%","volumn":"6.59\u4e07","time":"10:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.90","rise":"-1.73%","volumn":"6.63\u4e07","time":"10:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.88","rise":"-1.76%","volumn":"6.66\u4e07","time":"10:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-1.71%","volumn":"6.77\u4e07","time":"10:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"6.81\u4e07","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.88","rise":"-1.76%","volumn":"6.83\u4e07","time":"10:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.94","rise":"-1.65%","volumn":"6.88\u4e07","time":"10:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.89","rise":"-1.75%","volumn":"6.91\u4e07","time":"10:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.90","rise":"-1.73%","volumn":"6.93\u4e07","time":"10:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-1.71%","volumn":"6.96\u4e07","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"6.99\u4e07","time":"10:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"7.12\u4e07","time":"10:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.07","rise":"-1.41%","volumn":"7.13\u4e07","time":"10:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.01","rise":"-1.52%","volumn":"7.15\u4e07","time":"10:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.05","rise":"-1.45%","volumn":"7.18\u4e07","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-1.60%","volumn":"7.22\u4e07","time":"10:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-1.60%","volumn":"7.24\u4e07","time":"10:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.92","rise":"-1.69%","volumn":"7.27\u4e07","time":"10:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.89","rise":"-1.75%","volumn":"7.29\u4e07","time":"10:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.92","rise":"-1.69%","volumn":"7.33\u4e07","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.95","rise":"-1.63%","volumn":"7.34\u4e07","time":"10:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.96","rise":"-1.62%","volumn":"7.35\u4e07","time":"10:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.96","rise":"-1.62%","volumn":"7.37\u4e07","time":"10:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.99","rise":"-1.56%","volumn":"7.39\u4e07","time":"10:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.00","rise":"-1.54%","volumn":"7.42\u4e07","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.01","rise":"-1.52%","volumn":"7.44\u4e07","time":"10:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.96","rise":"-1.62%","volumn":"7.48\u4e07","time":"10:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"7.49\u4e07","time":"10:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.96","rise":"-1.62%","volumn":"7.51\u4e07","time":"10:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-1.60%","volumn":"7.52\u4e07","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.00","rise":"-1.54%","volumn":"7.54\u4e07","time":"10:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.99","rise":"-1.56%","volumn":"7.56\u4e07","time":"10:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.99","rise":"-1.56%","volumn":"7.56\u4e07","time":"10:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.01","rise":"-1.52%","volumn":"7.58\u4e07","time":"10:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.99","rise":"-1.56%","volumn":"7.62\u4e07","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.91","rise":"-1.71%","volumn":"7.64\u4e07","time":"11:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.88","rise":"-1.76%","volumn":"7.67\u4e07","time":"11:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.87","rise":"-1.78%","volumn":"7.71\u4e07","time":"11:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.86","rise":"-1.80%","volumn":"7.73\u4e07","time":"11:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.82","rise":"-1.88%","volumn":"7.75\u4e07","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.88","rise":"-1.76%","volumn":"7.77\u4e07","time":"11:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.87","rise":"-1.78%","volumn":"7.78\u4e07","time":"11:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.84","rise":"-1.84%","volumn":"7.81\u4e07","time":"11:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.87","rise":"-1.78%","volumn":"7.82\u4e07","time":"11:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.88","rise":"-1.76%","volumn":"7.85\u4e07","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"7.87\u4e07","time":"11:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"7.88\u4e07","time":"11:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"7.92\u4e07","time":"11:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"7.94\u4e07","time":"11:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.00","rise":"-1.54%","volumn":"7.94\u4e07","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"7.95\u4e07","time":"11:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.04","rise":"-1.47%","volumn":"7.96\u4e07","time":"11:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.09","rise":"-1.37%","volumn":"7.97\u4e07","time":"11:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.10","rise":"-1.36%","volumn":"8.01\u4e07","time":"11:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.11","rise":"-1.34%","volumn":"8.02\u4e07","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.05","rise":"-1.45%","volumn":"8.04\u4e07","time":"11:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.05","rise":"-1.45%","volumn":"8.06\u4e07","time":"11:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.05","rise":"-1.45%","volumn":"8.07\u4e07","time":"11:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.99","rise":"-1.56%","volumn":"8.09\u4e07","time":"11:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-1.60%","volumn":"8.10\u4e07","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.97","rise":"-1.60%","volumn":"8.11\u4e07","time":"11:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"8.12\u4e07","time":"11:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"8.13\u4e07","time":"11:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"8.13\u4e07","time":"11:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.98","rise":"-1.58%","volumn":"8.14\u4e07","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"52.94","rise":"-1.65%","volumn":"8.20\u4e07","time":"13:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.11","rise":"-1.34%","volumn":"8.24\u4e07","time":"13:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.13","rise":"-1.30%","volumn":"8.28\u4e07","time":"13:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.07","rise":"-1.41%","volumn":"8.29\u4e07","time":"13:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.19","rise":"-1.19%","volumn":"8.35\u4e07","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.24","rise":"-1.10%","volumn":"8.44\u4e07","time":"13:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.45","rise":"-0.71%","volumn":"8.52\u4e07","time":"13:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.68","rise":"-0.28%","volumn":"8.71\u4e07","time":"13:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.70","rise":"-0.24%","volumn":"8.82\u4e07","time":"13:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.91","rise":"0.15%","volumn":"9.01\u4e07","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.02","rise":"0.35%","volumn":"9.18\u4e07","time":"13:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.91","rise":"0.15%","volumn":"9.32\u4e07","time":"13:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.16","rise":"0.61%","volumn":"9.42\u4e07","time":"13:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.25","rise":"0.78%","volumn":"9.70\u4e07","time":"13:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.30","rise":"0.87%","volumn":"9.96\u4e07","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.26","rise":"0.80%","volumn":"10.06\u4e07","time":"13:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.16","rise":"0.61%","volumn":"10.15\u4e07","time":"13:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.12","rise":"0.54%","volumn":"10.23\u4e07","time":"13:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.17","rise":"0.63%","volumn":"10.29\u4e07","time":"13:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.21","rise":"0.71%","volumn":"10.42\u4e07","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.45","rise":"1.15%","volumn":"10.58\u4e07","time":"13:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.44","rise":"1.13%","volumn":"10.73\u4e07","time":"13:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.44","rise":"1.13%","volumn":"10.85\u4e07","time":"13:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.41","rise":"1.08%","volumn":"11.01\u4e07","time":"13:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.22","rise":"0.72%","volumn":"11.09\u4e07","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.20","rise":"0.69%","volumn":"11.14\u4e07","time":"13:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.18","rise":"0.65%","volumn":"11.18\u4e07","time":"13:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.08","rise":"0.46%","volumn":"11.21\u4e07","time":"13:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.11","rise":"0.52%","volumn":"11.27\u4e07","time":"13:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.19","rise":"0.67%","volumn":"11.31\u4e07","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.22","rise":"0.72%","volumn":"11.36\u4e07","time":"13:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.19","rise":"0.67%","volumn":"11.40\u4e07","time":"13:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.17","rise":"0.63%","volumn":"11.44\u4e07","time":"13:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.14","rise":"0.58%","volumn":"11.46\u4e07","time":"13:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.12","rise":"0.54%","volumn":"11.49\u4e07","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.12","rise":"0.54%","volumn":"11.52\u4e07","time":"13:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.09","rise":"0.48%","volumn":"11.54\u4e07","time":"13:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.06","rise":"0.43%","volumn":"11.56\u4e07","time":"13:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.05","rise":"0.41%","volumn":"11.58\u4e07","time":"13:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.10","rise":"0.50%","volumn":"11.62\u4e07","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.20","rise":"0.69%","volumn":"11.64\u4e07","time":"13:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.15","rise":"0.59%","volumn":"11.67\u4e07","time":"13:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.15","rise":"0.59%","volumn":"11.69\u4e07","time":"13:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.10","rise":"0.50%","volumn":"11.71\u4e07","time":"13:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.08","rise":"0.46%","volumn":"11.73\u4e07","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.05","rise":"0.41%","volumn":"11.77\u4e07","time":"13:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.02","rise":"0.35%","volumn":"11.79\u4e07","time":"13:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.94","rise":"0.20%","volumn":"11.83\u4e07","time":"13:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.90","rise":"0.13%","volumn":"11.87\u4e07","time":"13:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"53.95","rise":"0.22%","volumn":"11.92\u4e07","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.00","rise":"0.32%","volumn":"11.93\u4e07","time":"13:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.04","rise":"0.39%","volumn":"11.95\u4e07","time":"13:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.02","rise":"0.35%","volumn":"11.96\u4e07","time":"13:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.06","rise":"0.43%","volumn":"11.98\u4e07","time":"13:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.08","rise":"0.46%","volumn":"12.02\u4e07","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.08","rise":"0.46%","volumn":"12.04\u4e07","time":"13:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.09","rise":"0.48%","volumn":"12.06\u4e07","time":"13:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.18","rise":"0.65%","volumn":"12.10\u4e07","time":"13:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.19","rise":"0.67%","volumn":"12.17\u4e07","time":"13:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.29","rise":"0.85%","volumn":"12.26\u4e07","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.26","rise":"0.80%","volumn":"12.31\u4e07","time":"14:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.31","rise":"0.89%","volumn":"12.36\u4e07","time":"14:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.47","rise":"1.19%","volumn":"12.45\u4e07","time":"14:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.42","rise":"1.10%","volumn":"12.52\u4e07","time":"14:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.66","rise":"1.54%","volumn":"12.76\u4e07","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.71","rise":"1.63%","volumn":"12.93\u4e07","time":"14:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.57","rise":"1.37%","volumn":"13.02\u4e07","time":"14:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.60","rise":"1.43%","volumn":"13.08\u4e07","time":"14:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.59","rise":"1.41%","volumn":"13.12\u4e07","time":"14:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.58","rise":"1.39%","volumn":"13.19\u4e07","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.55","rise":"1.34%","volumn":"13.23\u4e07","time":"14:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.67","rise":"1.56%","volumn":"13.30\u4e07","time":"14:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.61","rise":"1.45%","volumn":"13.35\u4e07","time":"14:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.59","rise":"1.41%","volumn":"13.40\u4e07","time":"14:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.49","rise":"1.23%","volumn":"13.47\u4e07","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.46","rise":"1.17%","volumn":"13.51\u4e07","time":"14:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.53","rise":"1.30%","volumn":"13.54\u4e07","time":"14:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.53","rise":"1.30%","volumn":"13.56\u4e07","time":"14:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.60","rise":"1.43%","volumn":"13.63\u4e07","time":"14:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.59","rise":"1.41%","volumn":"13.65\u4e07","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.56","rise":"1.36%","volumn":"13.68\u4e07","time":"14:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.68","rise":"1.58%","volumn":"13.75\u4e07","time":"14:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.68","rise":"1.58%","volumn":"13.81\u4e07","time":"14:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.69","rise":"1.60%","volumn":"13.87\u4e07","time":"14:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.75","rise":"1.71%","volumn":"13.94\u4e07","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.79","rise":"1.78%","volumn":"14.08\u4e07","time":"14:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.78","rise":"1.76%","volumn":"14.19\u4e07","time":"14:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.74","rise":"1.69%","volumn":"14.23\u4e07","time":"14:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.83","rise":"1.86%","volumn":"14.32\u4e07","time":"14:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.83","rise":"1.86%","volumn":"14.40\u4e07","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.83","rise":"1.86%","volumn":"14.46\u4e07","time":"14:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"14.61\u4e07","time":"14:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.97","rise":"2.12%","volumn":"14.71\u4e07","time":"14:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.89","rise":"1.97%","volumn":"14.80\u4e07","time":"14:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.86","rise":"1.91%","volumn":"14.90\u4e07","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.93","rise":"2.04%","volumn":"14.94\u4e07","time":"14:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"15.01\u4e07","time":"14:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.91","rise":"2.01%","volumn":"15.04\u4e07","time":"14:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.90","rise":"1.99%","volumn":"15.07\u4e07","time":"14:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.90","rise":"1.99%","volumn":"15.11\u4e07","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.86","rise":"1.91%","volumn":"15.15\u4e07","time":"14:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.80","rise":"1.80%","volumn":"15.21\u4e07","time":"14:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.82","rise":"1.84%","volumn":"15.26\u4e07","time":"14:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.92","rise":"2.02%","volumn":"15.34\u4e07","time":"14:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.91","rise":"2.01%","volumn":"15.38\u4e07","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.91","rise":"2.01%","volumn":"15.43\u4e07","time":"14:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"15.53\u4e07","time":"14:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"15.59\u4e07","time":"14:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.92","rise":"2.02%","volumn":"15.64\u4e07","time":"14:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.93","rise":"2.04%","volumn":"15.69\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.92","rise":"2.02%","volumn":"15.74\u4e07","time":"14:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.93","rise":"2.04%","volumn":"15.80\u4e07","time":"14:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"15.88\u4e07","time":"14:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"15.96\u4e07","time":"14:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.95","rise":"2.08%","volumn":"16.06\u4e07","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.97","rise":"2.12%","volumn":"16.15\u4e07","time":"14:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.95","rise":"2.08%","volumn":"16.29\u4e07","time":"14:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.95","rise":"2.08%","volumn":"16.29\u4e07","time":"14:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.95","rise":"2.08%","volumn":"16.29\u4e07","time":"14:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"54.94","rise":"2.06%","volumn":"16.50\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["58.51","57.33","56.15","54.97","53.79"]},"cyrate":{"o":["1.46%","-0.59%","-2.64%","-4.68%","-6.73%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.67","rise":"0","volumn":"9605.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.53","rise":"-0.24%","volumn":"7160.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.75","rise":"0.14%","volumn":"6937.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.67","rise":"0.00%","volumn":"6660.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.31","rise":"1.11%","volumn":"1.43\u4e07","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.51","rise":"1.46%","volumn":"1.87\u4e07","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.51","rise":"1.46%","volumn":"8188.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.28","rise":"1.06%","volumn":"6074.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.49","rise":"1.42%","volumn":"4016.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.29","rise":"1.08%","volumn":"3284.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.16","rise":"0.85%","volumn":"3051.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.18","rise":"0.88%","volumn":"2956.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.15","rise":"0.83%","volumn":"2842.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.14","rise":"0.81%","volumn":"2649.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.11","rise":"0.76%","volumn":"3287.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"0.78%","volumn":"2783.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"0.78%","volumn":"1808.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.13","rise":"0.80%","volumn":"1577.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.01","rise":"0.59%","volumn":"2506.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.87","rise":"0.35%","volumn":"3470.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.96","rise":"0.50%","volumn":"1967.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.88","rise":"0.36%","volumn":"1445.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.93","rise":"0.45%","volumn":"1861.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.94","rise":"0.47%","volumn":"936.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.02","rise":"0.61%","volumn":"2001.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"0.78%","volumn":"1679.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.16","rise":"0.85%","volumn":"1538.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.02","rise":"0.61%","volumn":"1740.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.94","rise":"0.47%","volumn":"1476.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.99","rise":"0.55%","volumn":"1094.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"0.78%","volumn":"2322.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.01","rise":"0.59%","volumn":"1744.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.97","rise":"0.52%","volumn":"1490.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.04","rise":"0.64%","volumn":"1502.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"0.87%","volumn":"1937.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"0.78%","volumn":"2227.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.14","rise":"0.81%","volumn":"2403.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.24","rise":"0.99%","volumn":"2247.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.16","rise":"0.85%","volumn":"1682.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.08","rise":"0.71%","volumn":"1960.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.99","rise":"0.55%","volumn":"2063.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.01","rise":"0.59%","volumn":"1389.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.02","rise":"0.61%","volumn":"1356.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.07","rise":"0.69%","volumn":"1478.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.05","rise":"0.66%","volumn":"1527.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.09","rise":"0.73%","volumn":"2605.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.15","rise":"0.83%","volumn":"3232.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"0.87%","volumn":"4361.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.87","rise":"0.35%","volumn":"7609.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.72","rise":"0.09%","volumn":"6863.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.69","rise":"0.03%","volumn":"5324.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.62","rise":"-0.09%","volumn":"4834.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.65","rise":"-0.03%","volumn":"3528.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.91","rise":"0.42%","volumn":"6775.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.81","rise":"0.24%","volumn":"3648.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.66","rise":"-0.02%","volumn":"2380.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.50","rise":"-0.29%","volumn":"2909.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.60","rise":"-0.12%","volumn":"3869.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.59","rise":"-0.14%","volumn":"1228.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.61","rise":"-0.10%","volumn":"1064.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.58","rise":"-0.16%","volumn":"1876.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.61","rise":"-0.10%","volumn":"1948.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.42","rise":"-0.43%","volumn":"4893.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.24","rise":"-0.75%","volumn":"4832.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.22","rise":"-0.78%","volumn":"3309.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.18","rise":"-0.85%","volumn":"3897.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.22","rise":"-0.78%","volumn":"1993.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.19","rise":"-0.83%","volumn":"1181.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.29","rise":"-0.66%","volumn":"1750.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.28","rise":"-0.68%","volumn":"1801.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.27","rise":"-0.69%","volumn":"697.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.35","rise":"-0.55%","volumn":"767.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.39","rise":"-0.49%","volumn":"1303.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.28","rise":"-0.68%","volumn":"908.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.36","rise":"-0.54%","volumn":"1163.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.45","rise":"-0.38%","volumn":"1394.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.42","rise":"-0.43%","volumn":"1359.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.40","rise":"-0.47%","volumn":"695.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.26","rise":"-0.71%","volumn":"1380.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.22","rise":"-0.78%","volumn":"1386.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.28","rise":"-0.68%","volumn":"804.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.17","rise":"-0.87%","volumn":"2539.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.18","rise":"-0.85%","volumn":"1537.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.16","rise":"-0.88%","volumn":"1459.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.12","rise":"-0.95%","volumn":"2251.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.20","rise":"-0.81%","volumn":"944.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.17","rise":"-0.87%","volumn":"1081.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"-1.01%","volumn":"1692.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.08","rise":"-1.02%","volumn":"2164.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"-1.01%","volumn":"1572.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"-1.01%","volumn":"3081.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.06","rise":"-1.06%","volumn":"1415.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.05","rise":"-1.08%","volumn":"1583.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.07","rise":"-1.04%","volumn":"2346.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.07","rise":"-1.04%","volumn":"2707.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-0.99%","volumn":"3242.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.00","rise":"-1.16%","volumn":"6377.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.93","rise":"-1.28%","volumn":"5678.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-1.32%","volumn":"3131.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.11","rise":"-0.97%","volumn":"3292.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.07","rise":"-1.04%","volumn":"4332.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.05","rise":"-1.08%","volumn":"2952.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-1.18%","volumn":"3335.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-1.35%","volumn":"5288.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.80","rise":"-1.51%","volumn":"4189.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.72","rise":"-1.65%","volumn":"4569.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.75","rise":"-1.60%","volumn":"1996.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.72","rise":"-1.65%","volumn":"1861.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.68","rise":"-1.72%","volumn":"4264.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-1.42%","volumn":"1278.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.84","rise":"-1.44%","volumn":"1367.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.80","rise":"-1.51%","volumn":"1193.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.92","rise":"-1.30%","volumn":"1656.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-1.47%","volumn":"816.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-1.32%","volumn":"1162.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-1.42%","volumn":"975.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-1.47%","volumn":"1194.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.88","rise":"-1.37%","volumn":"1147.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.20","rise":"-0.81%","volumn":"2891.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.31","rise":"-0.62%","volumn":"4519.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.15","rise":"-0.90%","volumn":"3074.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.28","rise":"-0.68%","volumn":"1267.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.32","rise":"-0.61%","volumn":"2643.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.39","rise":"-0.49%","volumn":"2931.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.34","rise":"-0.57%","volumn":"1779.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.16","rise":"-0.88%","volumn":"2424.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.23","rise":"-0.76%","volumn":"1355.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.26","rise":"-0.71%","volumn":"1594.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.29","rise":"-0.66%","volumn":"1672.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.34","rise":"-0.57%","volumn":"1283.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.49","rise":"-0.31%","volumn":"6821.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.55","rise":"-0.21%","volumn":"2187.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.53","rise":"-0.24%","volumn":"4369.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"-0.26%","volumn":"1832.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"-0.26%","volumn":"1774.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.54","rise":"-0.23%","volumn":"2260.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"-0.26%","volumn":"1392.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.39","rise":"-0.49%","volumn":"2428.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.38","rise":"-0.50%","volumn":"1568.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.34","rise":"-0.57%","volumn":"1894.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.42","rise":"-0.43%","volumn":"1906.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.45","rise":"-0.38%","volumn":"1848.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"-0.26%","volumn":"3367.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-0.29%","volumn":"3590.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.13","rise":"-0.94%","volumn":"8557.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.21","rise":"-0.80%","volumn":"6009.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.15","rise":"-0.90%","volumn":"2306.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.13","rise":"-0.94%","volumn":"3216.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.89","rise":"-1.35%","volumn":"7997.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.92","rise":"-1.30%","volumn":"2286.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.68","rise":"-1.72%","volumn":"4670.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.76","rise":"-1.58%","volumn":"3540.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.56","rise":"-1.92%","volumn":"5732.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.49","rise":"-2.05%","volumn":"5262.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.43","rise":"-2.15%","volumn":"3859.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.56","rise":"-1.92%","volumn":"2043.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.71","rise":"-1.66%","volumn":"1600.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.70","rise":"-1.68%","volumn":"1307.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.65","rise":"-1.77%","volumn":"912.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.65","rise":"-1.77%","volumn":"968.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.59","rise":"-1.87%","volumn":"1491.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.65","rise":"-1.77%","volumn":"1080.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.71","rise":"-1.66%","volumn":"529.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.71","rise":"-1.66%","volumn":"569.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.90","rise":"-1.34%","volumn":"1564.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.89","rise":"-1.35%","volumn":"1892.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.86","rise":"-1.40%","volumn":"1811.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.71","rise":"-1.66%","volumn":"829.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.63","rise":"-1.80%","volumn":"1286.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.55","rise":"-1.94%","volumn":"2031.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.51","rise":"-2.01%","volumn":"1708.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.52","rise":"-1.99%","volumn":"1444.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.37","rise":"-2.25%","volumn":"4427.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.34","rise":"-2.31%","volumn":"2617.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.37","rise":"-2.25%","volumn":"1861.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.34","rise":"-2.31%","volumn":"3025.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.27","rise":"-2.43%","volumn":"3084.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.22","rise":"-2.51%","volumn":"2362.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.13","rise":"-2.67%","volumn":"3480.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.15","rise":"-2.64%","volumn":"2841.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.24","rise":"-2.48%","volumn":"4021.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.27","rise":"-2.43%","volumn":"1215.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.32","rise":"-2.34%","volumn":"935.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.22","rise":"-2.51%","volumn":"2138.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.33","rise":"-2.32%","volumn":"1745.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.35","rise":"-2.29%","volumn":"1179.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.25","rise":"-2.46%","volumn":"1453.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.17","rise":"-2.60%","volumn":"1968.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.15","rise":"-2.64%","volumn":"2139.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.18","rise":"-2.58%","volumn":"2840.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.11","rise":"-2.71%","volumn":"5011.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-2.72%","volumn":"6129.00","time":"15:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.96","rise":"-2.97%","volumn":"8351.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.19","rise":"-2.57%","volumn":"4624.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.17","rise":"-2.60%","volumn":"3509.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.95","rise":"-2.98%","volumn":"4661.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.70","rise":"-3.42%","volumn":"8209.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.53","rise":"-3.71%","volumn":"1.25\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.38","rise":"-3.97%","volumn":"5890.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.31","rise":"-4.09%","volumn":"7018.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.10","rise":"-4.46%","volumn":"9137.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.00","rise":"-4.63%","volumn":"6501.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.77","rise":"-5.03%","volumn":"1.19\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.91","rise":"-4.79%","volumn":"4309.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.82","rise":"-4.94%","volumn":"2391.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.80","rise":"-4.98%","volumn":"2288.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.50","rise":"-5.50%","volumn":"7068.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.66","rise":"-5.22%","volumn":"3972.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.77","rise":"-5.03%","volumn":"3601.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.60","rise":"-5.32%","volumn":"2410.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.75","rise":"-5.06%","volumn":"2815.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.73","rise":"-5.10%","volumn":"1364.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.84","rise":"-4.91%","volumn":"1026.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.96","rise":"-4.70%","volumn":"1657.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.87","rise":"-4.86%","volumn":"1173.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.85","rise":"-4.89%","volumn":"1076.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.75","rise":"-5.06%","volumn":"1512.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.65","rise":"-5.24%","volumn":"2475.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.53","rise":"-5.44%","volumn":"2766.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.51","rise":"-5.48%","volumn":"4021.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.54","rise":"-5.43%","volumn":"2200.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.49","rise":"-5.51%","volumn":"1930.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.38","rise":"-5.70%","volumn":"2912.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.55","rise":"-5.41%","volumn":"2856.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.47","rise":"-5.55%","volumn":"1533.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.40","rise":"-5.67%","volumn":"2106.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.46","rise":"-5.57%","volumn":"2472.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.38","rise":"-5.70%","volumn":"1193.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.37","rise":"-5.72%","volumn":"1631.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.47","rise":"-5.55%","volumn":"1185.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.48","rise":"-5.53%","volumn":"1774.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.43","rise":"-5.62%","volumn":"1842.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.12","rise":"-6.16%","volumn":"6366.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.08","rise":"-6.23%","volumn":"7795.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.97","rise":"-6.42%","volumn":"3549.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.01","rise":"-6.35%","volumn":"3589.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.97","rise":"-6.42%","volumn":"3054.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.81","rise":"-6.69%","volumn":"6856.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.79","rise":"-6.73%","volumn":"6945.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-6.66%","volumn":"6620.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/24","2024\/05\/24"]},"cy":{"o":["60.60","58.91","57.22","55.52","53.83"]},"cyrate":{"o":["-0.58%","-3.23%","-5.87%","-8.52%","-11.17%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"0","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-1.60%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-4.49%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"-1.35%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-3.47%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-2.28%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-3.28%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-6.47%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"-0.58%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-1.95%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-4.60%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-5.12%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-6.50%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-5.66%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-4.77%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-4.01%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-5.78%","volumn":"11.90\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-5.12%","volumn":"12.67\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-7.43%","volumn":"13.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-11.17%","volumn":"19.67\u4e07","time":"05\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/29","2024\/05\/24"]},"cy":{"o":["96.52","84.49","72.47","60.44","48.41"]},"cyrate":{"o":["3.09%","-9.76%","-22.60%","-35.45%","-48.30%"]},"p":[{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"93.63","rise":"0","volumn":"12.69\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"93.25","rise":"-0.41%","volumn":"17.93\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"92.15","rise":"-1.58%","volumn":"14.37\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"93.01","rise":"-0.66%","volumn":"11.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"95.63","rise":"2.14%","volumn":"17.69\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"91.33","rise":"-2.46%","volumn":"26.54\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"88.36","rise":"-5.63%","volumn":"18.57\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"86.99","rise":"-7.09%","volumn":"15.63\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.85","rise":"-8.31%","volumn":"12.49\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"87.06","rise":"-7.02%","volumn":"15.94\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.75","rise":"-8.42%","volumn":"11.46\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"87.85","rise":"-6.17%","volumn":"23.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.50","rise":"-7.62%","volumn":"14.84\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.53","rise":"-4.38%","volumn":"24.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.05","rise":"-3.82%","volumn":"16.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"89.48","rise":"-4.43%","volumn":"12.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.76","rise":"0.14%","volumn":"34.95\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"89.88","rise":"-4.01%","volumn":"20.96\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.40","rise":"-5.59%","volumn":"14.04\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.65","rise":"-4.25%","volumn":"13.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.67","rise":"-5.30%","volumn":"11.78\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.42","rise":"-4.50%","volumn":"12.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"93.25","rise":"-0.41%","volumn":"29.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"93.51","rise":"-0.13%","volumn":"15.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"94.04","rise":"0.44%","volumn":"16.30\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.52","rise":"3.09%","volumn":"33.49\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.82","rise":"1.27%","volumn":"17.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.08","rise":"-0.59%","volumn":"11.85\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"93.87","rise":"0.26%","volumn":"7.98\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"95.60","rise":"2.10%","volumn":"14.95\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.52","rise":"-0.12%","volumn":"11.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.98","rise":"1.44%","volumn":"12.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.50","rise":"-0.14%","volumn":"13.79\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.59","rise":"-1.11%","volumn":"7.39\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"92.78","rise":"-0.91%","volumn":"7.10\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-3.01%","volumn":"9.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.07","rise":"-3.80%","volumn":"7.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.02","rise":"-4.92%","volumn":"6.96\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"88.22","rise":"-5.78%","volumn":"5.54\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"90.08","rise":"-3.79%","volumn":"7.50\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"89.92","rise":"-3.96%","volumn":"5.31\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"88.35","rise":"-5.64%","volumn":"8.96\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.25","rise":"-4.68%","volumn":"7.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.28","rise":"-0.37%","volumn":"21.34\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"95.22","rise":"1.70%","volumn":"21.37\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.28","rise":"0.69%","volumn":"8.11\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.48","rise":"0.91%","volumn":"6.92\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"93.92","rise":"0.31%","volumn":"10.36\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.63","rise":"0.00%","volumn":"7.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.02","rise":"-0.65%","volumn":"6.26\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.25","rise":"-1.47%","volumn":"4.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"92.70","rise":"-0.99%","volumn":"4.02\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"89.50","rise":"-4.41%","volumn":"9.58\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"88.80","rise":"-5.16%","volumn":"6.78\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.21","rise":"-7.92%","volumn":"9.63\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"85.07","rise":"-9.14%","volumn":"7.80\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"86.48","rise":"-7.64%","volumn":"8.39\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.43","rise":"-6.62%","volumn":"12.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"86.78","rise":"-7.32%","volumn":"6.77\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"-7.00%","volumn":"7.04\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.80","rise":"-11.57%","volumn":"11.74\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.08","rise":"-2.72%","volumn":"27.90\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.11","rise":"-2.69%","volumn":"29.76\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.00","rise":"-0.67%","volumn":"23.65\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.41","rise":"0.83%","volumn":"17.77\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.73","rise":"0.11%","volumn":"16.25\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.73","rise":"-0.96%","volumn":"12.36\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"91.85","rise":"-1.90%","volumn":"10.30\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"93.14","rise":"-0.52%","volumn":"11.14\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"92.01","rise":"-1.73%","volumn":"10.55\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.11","rise":"0.51%","volumn":"16.68\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"90.98","rise":"-2.83%","volumn":"11.94\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.23","rise":"0.64%","volumn":"19.90\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.82","rise":"0.20%","volumn":"12.50\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.98","rise":"-1.76%","volumn":"9.23\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"90.16","rise":"-3.71%","volumn":"10.44\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"88.88","rise":"-5.07%","volumn":"8.74\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.07","rise":"-4.87%","volumn":"8.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"87.90","rise":"-6.12%","volumn":"8.42\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"88.24","rise":"-5.76%","volumn":"8.48\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.30","rise":"-7.83%","volumn":"8.32\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"86.99","rise":"-7.09%","volumn":"8.29\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"88.64","rise":"-5.33%","volumn":"9.05\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"88.33","rise":"-5.66%","volumn":"6.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"86.73","rise":"-7.37%","volumn":"7.64\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"86.77","rise":"-7.33%","volumn":"5.53\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.20","rise":"-6.87%","volumn":"6.75\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"88.49","rise":"-5.49%","volumn":"8.38\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"88.60","rise":"-5.37%","volumn":"7.29\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.43","rise":"-13.03%","volumn":"33.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.69","rise":"-13.82%","volumn":"22.78\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"78.48","rise":"-16.18%","volumn":"17.88\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"74.38","rise":"-20.56%","volumn":"22.83\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.49","rise":"-20.44%","volumn":"12.31\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.41","rise":"-22.66%","volumn":"11.84\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"73.59","rise":"-21.40%","volumn":"20.02\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"72.79","rise":"-22.26%","volumn":"9.62\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.95","rise":"-24.22%","volumn":"10.51\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"71.78","rise":"-23.34%","volumn":"10.45\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"72.48","rise":"-22.59%","volumn":"12.02\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"71.82","rise":"-23.29%","volumn":"9.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"73.94","rise":"-21.03%","volumn":"13.08\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"75.64","rise":"-19.21%","volumn":"19.77\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"75.30","rise":"-19.58%","volumn":"12.20\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"74.93","rise":"-19.97%","volumn":"9.02\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.62","rise":"-21.37%","volumn":"8.93\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"75.35","rise":"-19.52%","volumn":"12.15\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.79","rise":"-16.92%","volumn":"15.70\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"77.79","rise":"-16.92%","volumn":"10.25\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"77.76","rise":"-16.95%","volumn":"12.46\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"77.28","rise":"-17.46%","volumn":"8.90\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.84","rise":"-17.93%","volumn":"7.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"78.30","rise":"-16.37%","volumn":"11.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"79.58","rise":"-15.01%","volumn":"15.35\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"78.74","rise":"-15.90%","volumn":"9.95\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"77.46","rise":"-17.27%","volumn":"7.21\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"77.54","rise":"-17.18%","volumn":"5.28\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.71","rise":"-17.00%","volumn":"9.14\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.76","rise":"-18.02%","volumn":"7.58\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.40","rise":"-19.47%","volumn":"7.49\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.20","rise":"-18.62%","volumn":"7.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.36","rise":"-20.58%","volumn":"7.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.75","rise":"-21.23%","volumn":"7.59\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.79","rise":"-21.19%","volumn":"5.38\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.40","rise":"-21.61%","volumn":"5.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.45","rise":"-22.62%","volumn":"6.57\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.42","rise":"-22.65%","volumn":"8.75\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"71.57","rise":"-23.56%","volumn":"8.05\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.01","rise":"-26.29%","volumn":"11.00\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.27","rise":"-26.02%","volumn":"8.05\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.89","rise":"-27.49%","volumn":"10.67\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.90","rise":"-27.48%","volumn":"14.61\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.25","rise":"-27.11%","volumn":"12.66\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.85","rise":"-27.53%","volumn":"9.76\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"66.47","rise":"-29.01%","volumn":"8.28\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"66.47","rise":"-29.01%","volumn":"7.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.80","rise":"-29.72%","volumn":"7.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.17","rise":"-31.46%","volumn":"9.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.66","rise":"-30.94%","volumn":"7.31\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.33","rise":"-32.36%","volumn":"6.24\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.46","rise":"-31.15%","volumn":"10.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.69","rise":"-30.91%","volumn":"9.06\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"65.75","rise":"-29.78%","volumn":"10.27\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.46","rise":"-31.15%","volumn":"6.93\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.08","rise":"-31.56%","volumn":"8.77\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"66.96","rise":"-28.48%","volumn":"18.05\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.45","rise":"-27.96%","volumn":"12.19\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"66.06","rise":"-29.45%","volumn":"8.56\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.28","rise":"-31.35%","volumn":"12.01\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"62.37","rise":"-33.39%","volumn":"11.06\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"61.60","rise":"-34.21%","volumn":"8.73\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.60","rise":"-36.35%","volumn":"10.09\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.80","rise":"-36.13%","volumn":"8.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.21","rise":"-36.76%","volumn":"8.77\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"60.63","rise":"-35.25%","volumn":"11.12\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.49","rise":"-36.46%","volumn":"8.77\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"58.92","rise":"-37.07%","volumn":"7.72\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.11","rise":"-36.87%","volumn":"8.65\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"57.11","rise":"-39.00%","volumn":"9.23\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"58.70","rise":"-37.31%","volumn":"14.62\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"58.18","rise":"-37.86%","volumn":"8.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"56.23","rise":"-39.94%","volumn":"10.11\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.80","rise":"-38.27%","volumn":"11.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.56","rise":"-38.52%","volumn":"12.22\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.96","rise":"-37.03%","volumn":"15.57\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-37.85%","volumn":"10.38\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.22","rise":"-39.96%","volumn":"8.86\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.73","rise":"-42.61%","volumn":"11.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.32","rise":"-44.12%","volumn":"12.67\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.97","rise":"-43.43%","volumn":"11.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"50.20","rise":"-46.38%","volumn":"14.65\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"48.41","rise":"-48.30%","volumn":"15.74\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"52.26","rise":"-44.18%","volumn":"17.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"52.67","rise":"-43.75%","volumn":"17.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"54.99","rise":"-41.27%","volumn":"18.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.04","rise":"-40.15%","volumn":"17.32\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.08","rise":"-40.10%","volumn":"12.44\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.26","rise":"-38.84%","volumn":"20.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.49","rise":"-37.53%","volumn":"17.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.06","rise":"-36.92%","volumn":"14.90\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.37","rise":"-35.52%","volumn":"23.49\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.41","rise":"-29.07%","volumn":"27.44\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"65.08","rise":"-30.49%","volumn":"60.30\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.59","rise":"-23.54%","volumn":"60.09\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"76.27","rise":"-18.54%","volumn":"89.76\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.47","rise":"-20.46%","volumn":"60.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.97","rise":"-22.07%","volumn":"42.08\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-23.32%","volumn":"31.11\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"69.79","rise":"-25.46%","volumn":"32.07\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.15","rise":"-24.01%","volumn":"29.10\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"70.95","rise":"-24.22%","volumn":"25.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.71","rise":"-23.41%","volumn":"33.27\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.56","rise":"-24.64%","volumn":"25.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"68.72","rise":"-26.60%","volumn":"27.96\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"69.32","rise":"-25.96%","volumn":"17.93\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"70.95","rise":"-24.22%","volumn":"23.37\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"70.00","rise":"-25.24%","volumn":"21.53\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.08","rise":"-25.15%","volumn":"14.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.72","rise":"-26.60%","volumn":"22.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.04","rise":"-28.40%","volumn":"20.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.99","rise":"-30.59%","volumn":"17.27\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.28","rise":"-31.35%","volumn":"16.45\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.33","rise":"-34.50%","volumn":"17.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"65.56","rise":"-29.98%","volumn":"33.63\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.90","rise":"-30.68%","volumn":"14.79\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.36","rise":"-30.19%","volumn":"16.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"64.35","rise":"-31.27%","volumn":"12.89\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.59","rise":"-32.08%","volumn":"12.86\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"61.66","rise":"-34.15%","volumn":"11.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"62.26","rise":"-33.50%","volumn":"9.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.35","rise":"-36.61%","volumn":"16.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.36","rise":"-36.60%","volumn":"13.21\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.18","rise":"-36.79%","volumn":"12.28\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.53","rise":"-35.35%","volumn":"18.70\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.75","rise":"-37.25%","volumn":"14.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"62.35","rise":"-33.41%","volumn":"22.78\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.76","rise":"-35.11%","volumn":"19.29\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"-36.15%","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"-35.84%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"-36.48%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"-35.28%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-36.31%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-38.18%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"-36.15%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-37.52%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-36.75%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-37.40%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-39.46%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"-35.65%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-36.54%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-38.26%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-38.59%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-39.49%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-38.94%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-38.36%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-37.87%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-39.02%","volumn":"11.90\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"-38.59%","volumn":"12.67\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.10","rise":"-40.08%","volumn":"13.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"53.83","rise":"-42.51%","volumn":"19.67\u4e07","time":"05\/24"}]}}}

54.97
2.12%
54.41
1.08%
53.85
0.04%
53.29
-1.00%
52.73
-2.04%

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

58.51
1.46%
57.33
-0.59%
56.15
-2.64%
54.97
-4.68%
53.79
-6.73%

05/20
05/21
05/22
05/23
05/24

60.60
-0.58%
58.91
-3.23%
57.22
-5.87%
55.52
-8.52%
53.83
-11.17%

2024/04/24
2024/05/24

96.52
3.09%
84.49
-9.76%
72.47
-22.60%
60.44
-35.45%
48.41
-48.30%

2023/05/29
2024/05/24

资讯
公告
股圈
研报

- 中部地区崛起迎重磅文件！这些公司值得关注
  39分钟前
- 紫光国微股票分析报告-20240527收盘上涨2.06%
  2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

(002049)股吧紫光国微怎么样分析讨论社区东方财富网

紫光国微(002049)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 紫光国微 (117.04万关注度...

mguba.eastmoney.com 3月4日

紫光国微

简介：紫光国芯微电子股份有限公司是紫光集团有限公司旗下集成电路设计上市公司，成立于2001年09月17日。该公司...

360百科

(002049)股吧紫光国微怎么样分析讨论社区东方财富网

紫光国微(002049)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。

mguba.eastmoney.com 5月12日

紫光国微_最新资讯

资讯聚合

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...

gosinoic.com

紫光国微64.90(-1.01%) 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(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63.59(-1.18%) 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) -0.76 -1.18% 63.59 涨停:70.79 跌停:57.92 停牌 2024-04-03 15:...

vip.stock.finance.sina.com.cn 5月18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20日

没有更多结果了~

意见反馈
页面反馈