振华科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐振华科技最新消息中航光电广发证券千禾味业中芯国际 000733股票振华科技为什么一直跌 000733振华科技振华科技股票行情 000733振华科技股吧

金融产品有风险，投资需谨慎。

振华科技[000733]

-0.24（-0.53%）

2024-05-27 15:00:00已收盘（北京时间）

今开
44.99
最高
45.06
市盈率

昨收
44.95
最低
43.24
总市值
247.77亿

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":["44.99","44.55","44.12","43.69","43.25"]},"cyrate":{"o":["0.09%","-0.88%","-1.85%","-2.81%","-3.78%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.99","rise":"0.09%","volumn":"137.00","time":"09:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.83","rise":"-0.27%","volumn":"1398.00","time":"09:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.70","rise":"-0.56%","volumn":"2252.00","time":"09:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.53","rise":"-0.93%","volumn":"3110.00","time":"09:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.52","rise":"-0.96%","volumn":"4512.00","time":"09:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.53","rise":"-0.93%","volumn":"5639.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.54","rise":"-0.91%","volumn":"8059.00","time":"09:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.47","rise":"-1.07%","volumn":"8539.00","time":"09:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.40","rise":"-1.22%","volumn":"9366.00","time":"09:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.37","rise":"-1.29%","volumn":"1.07\u4e07","time":"09:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.38","rise":"-1.27%","volumn":"1.19\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.24","rise":"-1.58%","volumn":"1.30\u4e07","time":"09:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.03","rise":"-2.05%","volumn":"1.44\u4e07","time":"09:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.08","rise":"-1.94%","volumn":"1.64\u4e07","time":"09:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.07","rise":"-1.96%","volumn":"1.73\u4e07","time":"09:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.95","rise":"-2.22%","volumn":"2.01\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.01","rise":"-2.09%","volumn":"2.15\u4e07","time":"09:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.08","rise":"-1.94%","volumn":"2.27\u4e07","time":"09:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.01","rise":"-2.09%","volumn":"2.35\u4e07","time":"09:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.01","rise":"-2.09%","volumn":"2.46\u4e07","time":"09:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.95","rise":"-2.22%","volumn":"2.52\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.86","rise":"-2.42%","volumn":"2.71\u4e07","time":"09:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.94","rise":"-2.25%","volumn":"2.81\u4e07","time":"09:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.97","rise":"-2.18%","volumn":"2.85\u4e07","time":"09:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.95","rise":"-2.22%","volumn":"2.89\u4e07","time":"09:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.02","rise":"-2.07%","volumn":"3.00\u4e07","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.03","rise":"-2.05%","volumn":"3.05\u4e07","time":"09:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.98","rise":"-2.16%","volumn":"3.07\u4e07","time":"09:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.00","rise":"-2.11%","volumn":"3.09\u4e07","time":"09:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.00","rise":"-2.11%","volumn":"3.11\u4e07","time":"09:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.95","rise":"-2.22%","volumn":"3.18\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.91","rise":"-2.31%","volumn":"3.23\u4e07","time":"10:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.92","rise":"-2.29%","volumn":"3.26\u4e07","time":"10:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.84","rise":"-2.47%","volumn":"3.37\u4e07","time":"10:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.89","rise":"-2.36%","volumn":"3.49\u4e07","time":"10:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.91","rise":"-2.31%","volumn":"3.52\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.02","rise":"-2.07%","volumn":"3.62\u4e07","time":"10:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.07","rise":"-1.96%","volumn":"3.65\u4e07","time":"10:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.10","rise":"-1.89%","volumn":"3.72\u4e07","time":"10:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.00","rise":"-2.11%","volumn":"3.77\u4e07","time":"10:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.97","rise":"-2.18%","volumn":"3.79\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.92","rise":"-2.29%","volumn":"3.81\u4e07","time":"10:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.91","rise":"-2.31%","volumn":"3.83\u4e07","time":"10:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.88","rise":"-2.38%","volumn":"3.84\u4e07","time":"10:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.84","rise":"-2.47%","volumn":"3.88\u4e07","time":"10:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.83","rise":"-2.49%","volumn":"3.94\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.77","rise":"-2.63%","volumn":"4.03\u4e07","time":"10:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.73","rise":"-2.71%","volumn":"4.08\u4e07","time":"10:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.74","rise":"-2.69%","volumn":"4.17\u4e07","time":"10:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"4.22\u4e07","time":"10:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"4.24\u4e07","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.85","rise":"-2.45%","volumn":"4.26\u4e07","time":"10:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.85","rise":"-2.45%","volumn":"4.30\u4e07","time":"10:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.80","rise":"-2.56%","volumn":"4.33\u4e07","time":"10:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.75","rise":"-2.67%","volumn":"4.36\u4e07","time":"10:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.73","rise":"-2.71%","volumn":"4.40\u4e07","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.74","rise":"-2.69%","volumn":"4.45\u4e07","time":"10:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.73","rise":"-2.71%","volumn":"4.48\u4e07","time":"10:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.75","rise":"-2.67%","volumn":"4.51\u4e07","time":"10:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.73","rise":"-2.71%","volumn":"4.55\u4e07","time":"10:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.69","rise":"-2.80%","volumn":"4.66\u4e07","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.65","rise":"-2.89%","volumn":"4.70\u4e07","time":"10:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.64","rise":"-2.91%","volumn":"4.82\u4e07","time":"10:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.62","rise":"-2.96%","volumn":"5.02\u4e07","time":"10:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.59","rise":"-3.03%","volumn":"5.05\u4e07","time":"10:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.59","rise":"-3.03%","volumn":"5.09\u4e07","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.63","rise":"-2.94%","volumn":"5.17\u4e07","time":"10:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.66","rise":"-2.87%","volumn":"5.19\u4e07","time":"10:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.68","rise":"-2.83%","volumn":"5.21\u4e07","time":"10:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.68","rise":"-2.83%","volumn":"5.25\u4e07","time":"10:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.66","rise":"-2.87%","volumn":"5.26\u4e07","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.63","rise":"-2.94%","volumn":"5.27\u4e07","time":"10:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.60","rise":"-3.00%","volumn":"5.31\u4e07","time":"10:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.57","rise":"-3.07%","volumn":"5.35\u4e07","time":"10:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.48","rise":"-3.27%","volumn":"5.47\u4e07","time":"10:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.48","rise":"-3.27%","volumn":"5.51\u4e07","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.48","rise":"-3.27%","volumn":"5.64\u4e07","time":"10:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.44","rise":"-3.36%","volumn":"5.76\u4e07","time":"10:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.47","rise":"-3.29%","volumn":"5.82\u4e07","time":"10:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.44","rise":"-3.36%","volumn":"5.88\u4e07","time":"10:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.43","rise":"-3.38%","volumn":"5.92\u4e07","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.44","rise":"-3.36%","volumn":"5.93\u4e07","time":"10:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.46","rise":"-3.31%","volumn":"5.96\u4e07","time":"10:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.47","rise":"-3.29%","volumn":"5.98\u4e07","time":"10:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.47","rise":"-3.29%","volumn":"6.01\u4e07","time":"10:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.35","rise":"-3.56%","volumn":"6.13\u4e07","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.39","rise":"-3.47%","volumn":"6.24\u4e07","time":"10:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.37","rise":"-3.52%","volumn":"6.25\u4e07","time":"10:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.30","rise":"-3.67%","volumn":"6.35\u4e07","time":"10:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.31","rise":"-3.65%","volumn":"6.37\u4e07","time":"10:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.25","rise":"-3.78%","volumn":"6.44\u4e07","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.30","rise":"-3.67%","volumn":"6.49\u4e07","time":"11:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.30","rise":"-3.67%","volumn":"6.52\u4e07","time":"11:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.28","rise":"-3.72%","volumn":"6.56\u4e07","time":"11:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.28","rise":"-3.72%","volumn":"6.65\u4e07","time":"11:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.31","rise":"-3.65%","volumn":"6.69\u4e07","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.28","rise":"-3.72%","volumn":"6.73\u4e07","time":"11:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.30","rise":"-3.67%","volumn":"6.75\u4e07","time":"11:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.29","rise":"-3.69%","volumn":"6.78\u4e07","time":"11:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.28","rise":"-3.72%","volumn":"6.81\u4e07","time":"11:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.29","rise":"-3.69%","volumn":"6.84\u4e07","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.39","rise":"-3.47%","volumn":"6.88\u4e07","time":"11:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.38","rise":"-3.49%","volumn":"6.96\u4e07","time":"11:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.38","rise":"-3.49%","volumn":"6.99\u4e07","time":"11:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.41","rise":"-3.43%","volumn":"7.01\u4e07","time":"11:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.43","rise":"-3.38%","volumn":"7.01\u4e07","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.43","rise":"-3.38%","volumn":"7.03\u4e07","time":"11:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.42","rise":"-3.40%","volumn":"7.04\u4e07","time":"11:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.38","rise":"-3.49%","volumn":"7.05\u4e07","time":"11:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.47","rise":"-3.29%","volumn":"7.07\u4e07","time":"11:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.43","rise":"-3.38%","volumn":"7.09\u4e07","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.44","rise":"-3.36%","volumn":"7.10\u4e07","time":"11:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.45","rise":"-3.34%","volumn":"7.10\u4e07","time":"11:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.43","rise":"-3.38%","volumn":"7.12\u4e07","time":"11:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.41","rise":"-3.43%","volumn":"7.13\u4e07","time":"11:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.40","rise":"-3.45%","volumn":"7.14\u4e07","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.38","rise":"-3.49%","volumn":"7.15\u4e07","time":"11:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.39","rise":"-3.47%","volumn":"7.17\u4e07","time":"11:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.37","rise":"-3.52%","volumn":"7.17\u4e07","time":"11:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.38","rise":"-3.49%","volumn":"7.18\u4e07","time":"11:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.39","rise":"-3.47%","volumn":"7.18\u4e07","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.37","rise":"-3.52%","volumn":"7.24\u4e07","time":"13:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.38","rise":"-3.49%","volumn":"7.24\u4e07","time":"13:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.43","rise":"-3.38%","volumn":"7.26\u4e07","time":"13:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.39","rise":"-3.47%","volumn":"7.33\u4e07","time":"13:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.46","rise":"-3.31%","volumn":"7.33\u4e07","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.46","rise":"-3.31%","volumn":"7.34\u4e07","time":"13:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.52","rise":"-3.18%","volumn":"7.41\u4e07","time":"13:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.64","rise":"-2.91%","volumn":"7.46\u4e07","time":"13:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.67","rise":"-2.85%","volumn":"7.49\u4e07","time":"13:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.66","rise":"-2.87%","volumn":"7.55\u4e07","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.74","rise":"-2.69%","volumn":"7.59\u4e07","time":"13:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.75","rise":"-2.67%","volumn":"7.65\u4e07","time":"13:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.81","rise":"-2.54%","volumn":"7.71\u4e07","time":"13:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.88","rise":"-2.38%","volumn":"7.78\u4e07","time":"13:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.92","rise":"-2.29%","volumn":"7.81\u4e07","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.92","rise":"-2.29%","volumn":"7.83\u4e07","time":"13:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.82","rise":"-2.51%","volumn":"7.85\u4e07","time":"13:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.76","rise":"-2.65%","volumn":"7.86\u4e07","time":"13:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.77","rise":"-2.63%","volumn":"7.87\u4e07","time":"13:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.77","rise":"-2.63%","volumn":"7.89\u4e07","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.81","rise":"-2.54%","volumn":"7.92\u4e07","time":"13:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.83","rise":"-2.49%","volumn":"7.93\u4e07","time":"13:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.91","rise":"-2.31%","volumn":"7.94\u4e07","time":"13:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.84","rise":"-2.47%","volumn":"7.97\u4e07","time":"13:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.83","rise":"-2.49%","volumn":"7.98\u4e07","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.85","rise":"-2.45%","volumn":"7.99\u4e07","time":"13:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.77","rise":"-2.63%","volumn":"8.01\u4e07","time":"13:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.78","rise":"-2.60%","volumn":"8.01\u4e07","time":"13:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"8.02\u4e07","time":"13:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.85","rise":"-2.45%","volumn":"8.03\u4e07","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.89","rise":"-2.36%","volumn":"8.04\u4e07","time":"13:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.86","rise":"-2.42%","volumn":"8.06\u4e07","time":"13:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.85","rise":"-2.45%","volumn":"8.07\u4e07","time":"13:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.81","rise":"-2.54%","volumn":"8.07\u4e07","time":"13:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.81","rise":"-2.54%","volumn":"8.08\u4e07","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"8.08\u4e07","time":"13:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"8.09\u4e07","time":"13:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"8.09\u4e07","time":"13:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.80","rise":"-2.56%","volumn":"8.10\u4e07","time":"13:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"8.11\u4e07","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.86","rise":"-2.42%","volumn":"8.12\u4e07","time":"13:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.88","rise":"-2.38%","volumn":"8.13\u4e07","time":"13:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.81","rise":"-2.54%","volumn":"8.14\u4e07","time":"13:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.84","rise":"-2.47%","volumn":"8.15\u4e07","time":"13:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.83","rise":"-2.49%","volumn":"8.15\u4e07","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.78","rise":"-2.60%","volumn":"8.18\u4e07","time":"13:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.76","rise":"-2.65%","volumn":"8.19\u4e07","time":"13:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.74","rise":"-2.69%","volumn":"8.20\u4e07","time":"13:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.76","rise":"-2.65%","volumn":"8.22\u4e07","time":"13:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.72","rise":"-2.74%","volumn":"8.23\u4e07","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.71","rise":"-2.76%","volumn":"8.26\u4e07","time":"13:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.69","rise":"-2.80%","volumn":"8.30\u4e07","time":"13:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.72","rise":"-2.74%","volumn":"8.31\u4e07","time":"13:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.77","rise":"-2.63%","volumn":"8.34\u4e07","time":"13:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.75","rise":"-2.67%","volumn":"8.34\u4e07","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.74","rise":"-2.69%","volumn":"8.34\u4e07","time":"13:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.76","rise":"-2.65%","volumn":"8.34\u4e07","time":"13:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.76","rise":"-2.65%","volumn":"8.35\u4e07","time":"13:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.77","rise":"-2.63%","volumn":"8.36\u4e07","time":"13:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.79","rise":"-2.58%","volumn":"8.38\u4e07","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.80","rise":"-2.56%","volumn":"8.40\u4e07","time":"14:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.82","rise":"-2.51%","volumn":"8.42\u4e07","time":"14:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.88","rise":"-2.38%","volumn":"8.43\u4e07","time":"14:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.99","rise":"-2.14%","volumn":"8.48\u4e07","time":"14:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.00","rise":"-2.11%","volumn":"8.54\u4e07","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.03","rise":"-2.05%","volumn":"8.56\u4e07","time":"14:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.05","rise":"-2.00%","volumn":"8.59\u4e07","time":"14:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.03","rise":"-2.05%","volumn":"8.60\u4e07","time":"14:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.05","rise":"-2.00%","volumn":"8.63\u4e07","time":"14:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.11","rise":"-1.87%","volumn":"8.69\u4e07","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.15","rise":"-1.78%","volumn":"8.71\u4e07","time":"14:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.16","rise":"-1.76%","volumn":"8.73\u4e07","time":"14:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.20","rise":"-1.67%","volumn":"8.81\u4e07","time":"14:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.16","rise":"-1.76%","volumn":"8.81\u4e07","time":"14:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.13","rise":"-1.82%","volumn":"8.84\u4e07","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.12","rise":"-1.85%","volumn":"8.92\u4e07","time":"14:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.13","rise":"-1.82%","volumn":"8.93\u4e07","time":"14:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.18","rise":"-1.71%","volumn":"8.94\u4e07","time":"14:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.19","rise":"-1.69%","volumn":"8.96\u4e07","time":"14:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.25","rise":"-1.56%","volumn":"9.04\u4e07","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.28","rise":"-1.49%","volumn":"9.06\u4e07","time":"14:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.42","rise":"-1.18%","volumn":"9.11\u4e07","time":"14:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.44","rise":"-1.13%","volumn":"9.15\u4e07","time":"14:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.47","rise":"-1.07%","volumn":"9.18\u4e07","time":"14:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.48","rise":"-1.05%","volumn":"9.20\u4e07","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.46","rise":"-1.09%","volumn":"9.22\u4e07","time":"14:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.44","rise":"-1.13%","volumn":"9.25\u4e07","time":"14:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.41","rise":"-1.20%","volumn":"9.27\u4e07","time":"14:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.44","rise":"-1.13%","volumn":"9.31\u4e07","time":"14:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.45","rise":"-1.11%","volumn":"9.33\u4e07","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.46","rise":"-1.09%","volumn":"9.35\u4e07","time":"14:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.45","rise":"-1.11%","volumn":"9.37\u4e07","time":"14:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.56","rise":"-0.87%","volumn":"9.47\u4e07","time":"14:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.52","rise":"-0.96%","volumn":"9.54\u4e07","time":"14:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.54","rise":"-0.91%","volumn":"9.56\u4e07","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.54","rise":"-0.91%","volumn":"9.58\u4e07","time":"14:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.57","rise":"-0.85%","volumn":"9.62\u4e07","time":"14:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.57","rise":"-0.85%","volumn":"9.69\u4e07","time":"14:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.68","rise":"-0.60%","volumn":"9.77\u4e07","time":"14:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.69","rise":"-0.58%","volumn":"9.80\u4e07","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.65","rise":"-0.67%","volumn":"9.82\u4e07","time":"14:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.63","rise":"-0.71%","volumn":"9.86\u4e07","time":"14:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.64","rise":"-0.69%","volumn":"9.88\u4e07","time":"14:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.63","rise":"-0.71%","volumn":"9.91\u4e07","time":"14:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"9.95\u4e07","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.73","rise":"-0.49%","volumn":"9.99\u4e07","time":"14:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.74","rise":"-0.47%","volumn":"10.01\u4e07","time":"14:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.74","rise":"-0.47%","volumn":"10.04\u4e07","time":"14:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"10.07\u4e07","time":"14:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"10.09\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.69","rise":"-0.58%","volumn":"10.13\u4e07","time":"14:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.67","rise":"-0.62%","volumn":"10.17\u4e07","time":"14:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.65","rise":"-0.67%","volumn":"10.19\u4e07","time":"14:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.63","rise":"-0.71%","volumn":"10.23\u4e07","time":"14:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.80","rise":"-0.33%","volumn":"10.34\u4e07","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.76","rise":"-0.42%","volumn":"10.39\u4e07","time":"14:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"10.43\u4e07","time":"14:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"10.43\u4e07","time":"14:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"10.43\u4e07","time":"14:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"44.71","rise":"-0.53%","volumn":"10.55\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":["47.35","46.75","46.15","45.55","44.95"]},"cyrate":{"o":["2.73%","1.43%","0.13%","-1.17%","-2.47%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.09","rise":"0","volumn":"9499.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.04","rise":"-0.11%","volumn":"4469.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.31","rise":"0.48%","volumn":"7652.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.57","rise":"1.04%","volumn":"8373.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.27","rise":"2.56%","volumn":"1.86\u4e07","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.26","rise":"2.54%","volumn":"1.13\u4e07","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.15","rise":"2.30%","volumn":"4798.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.00","rise":"1.97%","volumn":"4825.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.04","rise":"2.06%","volumn":"3545.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.96","rise":"1.89%","volumn":"2665.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.03","rise":"2.04%","volumn":"3183.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.97","rise":"1.91%","volumn":"2235.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.90","rise":"1.76%","volumn":"2582.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.78","rise":"1.50%","volumn":"2912.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.70","rise":"1.32%","volumn":"1776.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.70","rise":"1.32%","volumn":"1636.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.55","rise":"1.00%","volumn":"2747.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.58","rise":"1.06%","volumn":"1084.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.61","rise":"1.13%","volumn":"849.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.57","rise":"1.04%","volumn":"1648.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.54","rise":"0.98%","volumn":"1500.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.53","rise":"0.95%","volumn":"905.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.69","rise":"1.30%","volumn":"1254.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.70","rise":"1.32%","volumn":"871.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.95","rise":"1.87%","volumn":"1164.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.00","rise":"1.97%","volumn":"3195.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.03","rise":"2.04%","volumn":"2559.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"46.98","rise":"1.93%","volumn":"1307.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.14","rise":"2.28%","volumn":"3257.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.14","rise":"2.28%","volumn":"3322.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.35","rise":"2.73%","volumn":"6038.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.17","rise":"2.34%","volumn":"2541.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.16","rise":"2.32%","volumn":"1458.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.19","rise":"2.39%","volumn":"1310.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.26","rise":"2.54%","volumn":"2402.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.26","rise":"2.54%","volumn":"1653.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.22","rise":"2.45%","volumn":"1475.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.22","rise":"2.45%","volumn":"1733.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.26","rise":"2.54%","volumn":"1439.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.13","rise":"2.26%","volumn":"1363.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.13","rise":"2.26%","volumn":"1694.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.10","rise":"2.19%","volumn":"893.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.14","rise":"2.28%","volumn":"1242.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.12","rise":"2.23%","volumn":"1265.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.08","rise":"2.15%","volumn":"1612.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.14","rise":"2.28%","volumn":"2515.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.12","rise":"2.23%","volumn":"3368.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.10","rise":"2.19%","volumn":"3155.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.75","rise":"1.43%","volumn":"5870.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.54","rise":"0.98%","volumn":"5714.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.48","rise":"0.85%","volumn":"4562.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.55","rise":"1.00%","volumn":"2250.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.45","rise":"0.78%","volumn":"2523.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.46","rise":"0.80%","volumn":"4184.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.58","rise":"1.06%","volumn":"1294.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.64","rise":"1.19%","volumn":"1890.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.71","rise":"1.35%","volumn":"1625.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.84","rise":"1.63%","volumn":"2179.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.84","rise":"1.63%","volumn":"1733.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.77","rise":"1.48%","volumn":"1133.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.74","rise":"1.41%","volumn":"653.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.79","rise":"1.52%","volumn":"660.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.59","rise":"1.08%","volumn":"707.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.61","rise":"1.13%","volumn":"814.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.60","rise":"1.11%","volumn":"395.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.50","rise":"0.89%","volumn":"859.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.56","rise":"1.02%","volumn":"486.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.57","rise":"1.04%","volumn":"439.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.54","rise":"0.98%","volumn":"515.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.57","rise":"1.04%","volumn":"282.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.49","rise":"0.87%","volumn":"655.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.60","rise":"1.11%","volumn":"145.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.57","rise":"1.04%","volumn":"722.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.55","rise":"1.00%","volumn":"227.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.48","rise":"0.85%","volumn":"830.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.49","rise":"0.87%","volumn":"447.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.47","rise":"0.82%","volumn":"494.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.53","rise":"0.95%","volumn":"204.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.40","rise":"0.67%","volumn":"2015.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.39","rise":"0.65%","volumn":"854.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.41","rise":"0.69%","volumn":"1124.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.42","rise":"0.72%","volumn":"975.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.35","rise":"0.56%","volumn":"989.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.36","rise":"0.59%","volumn":"574.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.35","rise":"0.56%","volumn":"1019.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.42","rise":"0.72%","volumn":"1171.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.45","rise":"0.78%","volumn":"1044.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.38","rise":"0.63%","volumn":"536.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.39","rise":"0.65%","volumn":"1219.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.45","rise":"0.78%","volumn":"757.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.45","rise":"0.78%","volumn":"933.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.41","rise":"0.69%","volumn":"692.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.33","rise":"0.52%","volumn":"1455.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.38","rise":"0.63%","volumn":"1532.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.41","rise":"0.69%","volumn":"1735.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.42","rise":"0.72%","volumn":"1834.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.15","rise":"0.13%","volumn":"4860.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.25","rise":"0.35%","volumn":"2002.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.18","rise":"0.20%","volumn":"1881.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.43","rise":"0.74%","volumn":"1899.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.56","rise":"1.02%","volumn":"2947.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.50","rise":"0.89%","volumn":"1879.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.57","rise":"1.04%","volumn":"2186.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.54","rise":"0.98%","volumn":"2124.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.47","rise":"0.82%","volumn":"1343.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.45","rise":"0.78%","volumn":"944.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.58","rise":"1.06%","volumn":"1826.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.49","rise":"0.87%","volumn":"700.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.44","rise":"0.76%","volumn":"1211.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.50","rise":"0.89%","volumn":"922.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.61","rise":"1.13%","volumn":"2482.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.59","rise":"1.08%","volumn":"1154.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.67","rise":"1.26%","volumn":"1472.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.65","rise":"1.22%","volumn":"866.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.58","rise":"1.06%","volumn":"980.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.56","rise":"1.02%","volumn":"615.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.50","rise":"0.89%","volumn":"875.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.56","rise":"1.02%","volumn":"1020.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.61","rise":"1.13%","volumn":"723.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.65","rise":"1.22%","volumn":"1076.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.64","rise":"1.19%","volumn":"1520.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.73","rise":"1.39%","volumn":"1170.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.86","rise":"1.67%","volumn":"2231.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.86","rise":"1.67%","volumn":"717.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.74","rise":"1.41%","volumn":"1362.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.91","rise":"1.78%","volumn":"3193.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.80","rise":"1.54%","volumn":"915.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.80","rise":"1.54%","volumn":"872.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"46.99","rise":"1.95%","volumn":"2809.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.13","rise":"2.26%","volumn":"3724.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.23","rise":"2.47%","volumn":"4838.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.22","rise":"2.45%","volumn":"1578.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.19","rise":"2.39%","volumn":"1416.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.15","rise":"2.30%","volumn":"1178.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.17","rise":"2.34%","volumn":"1067.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.17","rise":"2.34%","volumn":"1360.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.20","rise":"2.41%","volumn":"1415.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.11","rise":"2.21%","volumn":"1083.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.18","rise":"2.36%","volumn":"2950.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.14","rise":"2.28%","volumn":"953.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.23","rise":"2.47%","volumn":"1697.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.17","rise":"2.34%","volumn":"1655.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.24","rise":"2.50%","volumn":"3617.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.19","rise":"2.39%","volumn":"2639.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.90","rise":"1.76%","volumn":"6235.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.90","rise":"1.76%","volumn":"3097.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.03","rise":"2.04%","volumn":"2798.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.19","rise":"2.39%","volumn":"2631.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.86","rise":"1.67%","volumn":"3882.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.93","rise":"1.82%","volumn":"1750.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.80","rise":"1.54%","volumn":"3424.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.82","rise":"1.58%","volumn":"1380.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.69","rise":"1.30%","volumn":"3090.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.57","rise":"1.04%","volumn":"2737.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.56","rise":"1.02%","volumn":"2017.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.65","rise":"1.22%","volumn":"912.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.74","rise":"1.41%","volumn":"1035.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.74","rise":"1.41%","volumn":"808.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.70","rise":"1.32%","volumn":"1145.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.75","rise":"1.43%","volumn":"684.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.68","rise":"1.28%","volumn":"668.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.75","rise":"1.43%","volumn":"643.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.79","rise":"1.52%","volumn":"387.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.79","rise":"1.52%","volumn":"493.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.81","rise":"1.56%","volumn":"360.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.80","rise":"1.54%","volumn":"539.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.77","rise":"1.48%","volumn":"729.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.66","rise":"1.24%","volumn":"542.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.54","rise":"0.98%","volumn":"1784.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.50","rise":"0.89%","volumn":"2132.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.51","rise":"0.91%","volumn":"787.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.53","rise":"0.95%","volumn":"964.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.46","rise":"0.80%","volumn":"1133.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.41","rise":"0.69%","volumn":"1367.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.41","rise":"0.69%","volumn":"528.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.28","rise":"0.41%","volumn":"1728.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.30","rise":"0.46%","volumn":"1156.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.31","rise":"0.48%","volumn":"1124.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.31","rise":"0.48%","volumn":"1030.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.34","rise":"0.54%","volumn":"1442.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.47","rise":"0.82%","volumn":"1165.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.54","rise":"0.98%","volumn":"1294.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.57","rise":"1.04%","volumn":"808.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.51","rise":"0.91%","volumn":"496.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.60","rise":"1.11%","volumn":"656.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.53","rise":"0.95%","volumn":"520.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.50","rise":"0.89%","volumn":"748.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.51","rise":"0.91%","volumn":"1692.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.43","rise":"0.74%","volumn":"1074.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.46","rise":"0.80%","volumn":"1042.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.43","rise":"0.74%","volumn":"2218.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.44","rise":"0.76%","volumn":"1785.00","time":"15:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.15","rise":"0.13%","volumn":"3493.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.47","rise":"0.82%","volumn":"2724.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.38","rise":"0.63%","volumn":"1518.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.24","rise":"0.33%","volumn":"1605.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.76","rise":"-0.72%","volumn":"4361.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.83","rise":"-0.56%","volumn":"5649.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.76","rise":"-0.72%","volumn":"2704.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.75","rise":"-0.74%","volumn":"3201.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.60","rise":"-1.06%","volumn":"1478.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.59","rise":"-1.08%","volumn":"2374.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.52","rise":"-1.24%","volumn":"2696.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.57","rise":"-1.13%","volumn":"2420.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.50","rise":"-1.28%","volumn":"1054.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.46","rise":"-1.37%","volumn":"858.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.43","rise":"-1.43%","volumn":"2600.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.49","rise":"-1.30%","volumn":"799.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.46","rise":"-1.37%","volumn":"869.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.43","rise":"-1.43%","volumn":"731.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.56","rise":"-1.15%","volumn":"912.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.51","rise":"-1.26%","volumn":"477.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.58","rise":"-1.11%","volumn":"444.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.65","rise":"-0.95%","volumn":"854.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.57","rise":"-1.13%","volumn":"992.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.56","rise":"-1.15%","volumn":"347.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.51","rise":"-1.26%","volumn":"734.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.51","rise":"-1.26%","volumn":"762.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.38","rise":"-1.54%","volumn":"931.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.39","rise":"-1.52%","volumn":"436.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.42","rise":"-1.45%","volumn":"607.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.40","rise":"-1.50%","volumn":"488.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.39","rise":"-1.52%","volumn":"932.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.40","rise":"-1.50%","volumn":"543.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.39","rise":"-1.52%","volumn":"801.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.34","rise":"-1.63%","volumn":"1112.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.38","rise":"-1.54%","volumn":"666.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.25","rise":"-1.82%","volumn":"1338.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.24","rise":"-1.84%","volumn":"1734.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.25","rise":"-1.82%","volumn":"898.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.26","rise":"-1.80%","volumn":"1461.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.28","rise":"-1.76%","volumn":"894.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.13","rise":"-2.08%","volumn":"1428.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.11","rise":"-2.13%","volumn":"2087.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.07","rise":"-2.21%","volumn":"1445.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.10","rise":"-2.15%","volumn":"1760.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.10","rise":"-2.15%","volumn":"1395.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.02","rise":"-2.32%","volumn":"4522.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.95","rise":"-2.47%","volumn":"2927.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.95","rise":"-2.47%","volumn":"2245.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/24","2024\/05\/24"]},"cy":{"o":["53.49","51.26","49.03","46.81","44.58"]},"cyrate":{"o":["-3.65%","-6.90%","-10.15%","-13.40%","-16.66%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.49","rise":"0","volumn":"18.84\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.54","rise":"-3.65%","volumn":"17.55\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.87","rise":"-4.90%","volumn":"22.66\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.84","rise":"-10.56%","volumn":"38.92\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-12.73%","volumn":"20.51\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.47","rise":"-11.25%","volumn":"15.86\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.28","rise":"-9.74%","volumn":"18.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"46.70","rise":"-12.69%","volumn":"14.10\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.82","rise":"-8.73%","volumn":"28.00\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"47.92","rise":"-10.41%","volumn":"13.73\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"47.59","rise":"-11.03%","volumn":"12.25\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"46.61","rise":"-12.86%","volumn":"14.51\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.58","rise":"-16.66%","volumn":"17.95\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.73","rise":"-16.38%","volumn":"12.28\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.87","rise":"-14.25%","volumn":"11.77\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.10","rise":"-11.95%","volumn":"15.28\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.42","rise":"-13.22%","volumn":"6.50\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.19","rise":"-11.78%","volumn":"8.39\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.44","rise":"-13.18%","volumn":"7.07\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.95","rise":"-15.97%","volumn":"7.73\u4e07","time":"05\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/29","2024\/05\/24"]},"cy":{"o":["97.55","83.58","69.61","55.64","41.67"]},"cyrate":{"o":["4.93%","-10.10%","-25.12%","-40.15%","-55.18%"]},"p":[{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"92.97","rise":"0","volumn":"5.16\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"90.33","rise":"-2.83%","volumn":"6.31\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"91.06","rise":"-2.05%","volumn":"2.94\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"89.00","rise":"-4.27%","volumn":"4.64\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"88.50","rise":"-4.80%","volumn":"3.05\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"85.25","rise":"-8.29%","volumn":"5.22\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"83.45","rise":"-10.23%","volumn":"4.08\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"82.11","rise":"-11.68%","volumn":"3.88\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"81.64","rise":"-12.19%","volumn":"4.55\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"83.47","rise":"-10.21%","volumn":"4.10\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"81.64","rise":"-12.18%","volumn":"4.12\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"82.01","rise":"-11.78%","volumn":"2.44\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"81.75","rise":"-12.06%","volumn":"2.77\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"84.30","rise":"-9.32%","volumn":"5.20\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"87.03","rise":"-6.38%","volumn":"5.62\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"85.50","rise":"-8.03%","volumn":"4.63\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"92.65","rise":"-0.34%","volumn":"12.30\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"90.74","rise":"-2.39%","volumn":"4.49\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"90.22","rise":"-2.95%","volumn":"4.09\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"90.90","rise":"-2.22%","volumn":"5.46\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"91.82","rise":"-1.23%","volumn":"5.44\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"91.16","rise":"-1.94%","volumn":"3.54\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"95.85","rise":"3.10%","volumn":"11.73\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"97.48","rise":"4.86%","volumn":"5.80\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"97.55","rise":"4.93%","volumn":"4.70\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.85","rise":"4.18%","volumn":"2.97\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.24","rise":"1.37%","volumn":"4.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"92.58","rise":"-0.41%","volumn":"3.15\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"91.97","rise":"-1.07%","volumn":"2.38\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"93.16","rise":"0.21%","volumn":"2.77\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"92.37","rise":"-0.64%","volumn":"1.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"92.82","rise":"-0.16%","volumn":"2.13\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"92.70","rise":"-0.29%","volumn":"1.68\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.85","rise":"-0.12%","volumn":"1.73\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"93.60","rise":"0.68%","volumn":"2.95\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"93.05","rise":"0.09%","volumn":"2.45\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"93.02","rise":"0.06%","volumn":"1.69\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"92.75","rise":"-0.23%","volumn":"2.13\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"93.28","rise":"0.34%","volumn":"1.66\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.01","rise":"0.05%","volumn":"2.92\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"92.41","rise":"-0.60%","volumn":"1.58\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"90.90","rise":"-2.22%","volumn":"10.23\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"87.58","rise":"-5.79%","volumn":"6.26\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.35","rise":"-3.89%","volumn":"4.62\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.84","rise":"-2.29%","volumn":"3.79\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"90.14","rise":"-3.04%","volumn":"1.96\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"89.92","rise":"-3.28%","volumn":"1.60\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"89.03","rise":"-4.23%","volumn":"3.03\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"88.93","rise":"-4.34%","volumn":"1.82\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"88.30","rise":"-5.02%","volumn":"2.37\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"87.30","rise":"-6.09%","volumn":"2.13\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"86.99","rise":"-6.43%","volumn":"1.64\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"88.00","rise":"-5.34%","volumn":"3.72\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"87.52","rise":"-5.86%","volumn":"2.30\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.43","rise":"-7.03%","volumn":"1.78\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"83.79","rise":"-9.87%","volumn":"3.82\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"88.06","rise":"-5.28%","volumn":"7.71\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"89.46","rise":"-3.77%","volumn":"4.69\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"88.20","rise":"-5.13%","volumn":"1.98\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"89.92","rise":"-3.28%","volumn":"3.11\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.50","rise":"-4.80%","volumn":"3.19\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"87.99","rise":"-5.35%","volumn":"3.42\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"87.33","rise":"-6.06%","volumn":"4.26\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"87.86","rise":"-5.49%","volumn":"4.10\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"90.34","rise":"-2.82%","volumn":"5.14\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.10","rise":"-0.93%","volumn":"3.74\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.68","rise":"-1.38%","volumn":"2.53\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"90.93","rise":"-2.19%","volumn":"2.00\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"89.97","rise":"-3.22%","volumn":"2.76\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"88.05","rise":"-5.29%","volumn":"3.84\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"88.08","rise":"-5.25%","volumn":"3.99\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.47","rise":"-4.84%","volumn":"3.58\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"92.88","rise":"-0.09%","volumn":"7.62\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"92.30","rise":"-0.72%","volumn":"6.16\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"90.56","rise":"-2.59%","volumn":"3.29\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"89.16","rise":"-4.09%","volumn":"2.70\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"89.58","rise":"-3.64%","volumn":"2.34\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.35","rise":"-3.89%","volumn":"1.88\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"85.63","rise":"-7.89%","volumn":"7.79\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"82.50","rise":"-11.26%","volumn":"7.34\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"83.87","rise":"-9.78%","volumn":"7.18\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"82.50","rise":"-11.26%","volumn":"3.73\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"82.11","rise":"-11.68%","volumn":"5.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"79.70","rise":"-14.27%","volumn":"6.63\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"78.84","rise":"-15.19%","volumn":"4.70\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"79.85","rise":"-14.11%","volumn":"3.43\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"80.97","rise":"-12.90%","volumn":"4.25\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"79.06","rise":"-14.96%","volumn":"4.27\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"75.90","rise":"-18.36%","volumn":"10.91\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"72.51","rise":"-22.00%","volumn":"15.85\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"70.33","rise":"-24.35%","volumn":"11.01\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"68.68","rise":"-26.12%","volumn":"8.61\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"67.00","rise":"-27.93%","volumn":"8.96\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"66.80","rise":"-28.15%","volumn":"7.20\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"64.78","rise":"-30.32%","volumn":"6.89\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"64.29","rise":"-30.84%","volumn":"5.90\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"63.65","rise":"-31.53%","volumn":"5.21\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"63.74","rise":"-31.44%","volumn":"5.37\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.76","rise":"-31.42%","volumn":"7.26\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"64.26","rise":"-30.88%","volumn":"7.11\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"64.15","rise":"-31.00%","volumn":"4.80\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"65.50","rise":"-29.54%","volumn":"6.76\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"66.77","rise":"-28.18%","volumn":"8.02\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"66.91","rise":"-28.03%","volumn":"6.29\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"66.28","rise":"-28.70%","volumn":"4.43\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"64.24","rise":"-30.90%","volumn":"7.08\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"66.05","rise":"-28.95%","volumn":"5.62\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"67.12","rise":"-27.80%","volumn":"6.42\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"66.97","rise":"-27.96%","volumn":"4.12\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"66.64","rise":"-28.32%","volumn":"6.26\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"67.06","rise":"-27.87%","volumn":"6.41\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"66.68","rise":"-28.27%","volumn":"2.81\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"67.95","rise":"-26.91%","volumn":"7.74\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"70.46","rise":"-24.21%","volumn":"11.95\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"70.89","rise":"-23.75%","volumn":"7.85\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"69.41","rise":"-25.34%","volumn":"5.52\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"69.83","rise":"-24.89%","volumn":"3.74\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"70.42","rise":"-24.25%","volumn":"5.76\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"69.54","rise":"-25.20%","volumn":"4.22\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"68.63","rise":"-26.18%","volumn":"4.06\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"68.05","rise":"-26.80%","volumn":"3.96\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"66.01","rise":"-28.99%","volumn":"5.65\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.12","rise":"-29.95%","volumn":"3.85\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-29.33%","volumn":"3.12\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"66.07","rise":"-28.93%","volumn":"5.01\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"64.62","rise":"-30.49%","volumn":"3.67\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"64.43","rise":"-30.69%","volumn":"4.05\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"64.66","rise":"-30.45%","volumn":"4.13\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.75","rise":"-32.50%","volumn":"4.52\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.12","rise":"-33.18%","volumn":"4.23\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"60.33","rise":"-35.10%","volumn":"7.88\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"59.20","rise":"-36.32%","volumn":"8.42\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"59.90","rise":"-35.57%","volumn":"12.26\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"61.25","rise":"-34.11%","volumn":"9.70\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"60.26","rise":"-35.18%","volumn":"4.61\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"59.77","rise":"-35.71%","volumn":"3.33\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"59.35","rise":"-36.16%","volumn":"3.15\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"57.63","rise":"-38.01%","volumn":"7.73\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"57.86","rise":"-37.76%","volumn":"4.42\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"55.55","rise":"-40.25%","volumn":"6.83\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"56.52","rise":"-39.20%","volumn":"6.21\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.20","rise":"-38.47%","volumn":"6.61\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"59.00","rise":"-36.54%","volumn":"8.66\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"56.93","rise":"-38.76%","volumn":"5.48\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"57.01","rise":"-38.68%","volumn":"3.52\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"59.44","rise":"-36.06%","volumn":"9.16\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"58.84","rise":"-36.71%","volumn":"6.50\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"57.80","rise":"-37.83%","volumn":"7.31\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"56.30","rise":"-39.44%","volumn":"6.78\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"54.12","rise":"-41.78%","volumn":"11.07\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"52.71","rise":"-43.30%","volumn":"9.57\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"51.02","rise":"-45.12%","volumn":"6.53\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"51.25","rise":"-44.87%","volumn":"6.75\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"50.55","rise":"-45.62%","volumn":"5.49\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"51.51","rise":"-44.59%","volumn":"6.26\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.79","rise":"-45.37%","volumn":"8.31\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"49.81","rise":"-46.42%","volumn":"5.83\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"49.43","rise":"-46.83%","volumn":"7.46\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"48.15","rise":"-48.21%","volumn":"6.72\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"49.74","rise":"-46.50%","volumn":"9.39\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"48.49","rise":"-47.84%","volumn":"7.08\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.19","rise":"-49.24%","volumn":"7.79\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"47.09","rise":"-49.35%","volumn":"8.50\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"47.74","rise":"-48.65%","volumn":"7.99\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"49.70","rise":"-46.54%","volumn":"11.24\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"49.06","rise":"-47.23%","volumn":"7.03\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"48.37","rise":"-47.97%","volumn":"7.29\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"46.51","rise":"-49.97%","volumn":"7.15\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.60","rise":"-52.02%","volumn":"8.79\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"45.70","rise":"-50.84%","volumn":"10.39\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"43.24","rise":"-53.49%","volumn":"9.09\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"41.67","rise":"-55.18%","volumn":"10.46\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.18","rise":"-52.48%","volumn":"10.82\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"45.19","rise":"-51.39%","volumn":"13.62\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"47.10","rise":"-49.34%","volumn":"15.66\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"47.17","rise":"-49.26%","volumn":"12.48\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.70","rise":"-49.77%","volumn":"7.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"47.61","rise":"-48.79%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"48.28","rise":"-48.07%","volumn":"9.84\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"48.91","rise":"-47.39%","volumn":"10.53\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"49.12","rise":"-47.16%","volumn":"10.53\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"54.03","rise":"-41.88%","volumn":"27.99\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"53.03","rise":"-42.96%","volumn":"34.13\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.36","rise":"-38.30%","volumn":"36.96\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"58.71","rise":"-36.85%","volumn":"28.70\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.23","rise":"-38.44%","volumn":"23.75\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"55.11","rise":"-40.72%","volumn":"18.92\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"55.88","rise":"-39.89%","volumn":"16.45\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"53.64","rise":"-42.30%","volumn":"15.23\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"58.00","rise":"-37.61%","volumn":"24.51\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"57.62","rise":"-38.02%","volumn":"18.74\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.29","rise":"-36.22%","volumn":"27.71\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.32","rise":"-36.19%","volumn":"23.69\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.89","rise":"-36.65%","volumn":"18.37\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.72","rise":"-35.76%","volumn":"14.03\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.53","rise":"-34.89%","volumn":"15.74\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.75","rise":"-36.80%","volumn":"13.11\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.74","rise":"-36.81%","volumn":"10.69\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"57.65","rise":"-37.99%","volumn":"12.10\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"55.73","rise":"-40.05%","volumn":"15.00\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"54.52","rise":"-41.35%","volumn":"11.51\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"53.85","rise":"-42.07%","volumn":"10.19\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"51.20","rise":"-44.93%","volumn":"12.47\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"54.59","rise":"-41.28%","volumn":"19.84\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"54.38","rise":"-41.50%","volumn":"10.10\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"54.96","rise":"-40.88%","volumn":"10.45\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"53.99","rise":"-41.92%","volumn":"9.66\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"52.15","rise":"-43.90%","volumn":"14.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.25","rise":"-47.02%","volumn":"20.09\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.03","rise":"-47.26%","volumn":"12.49\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.98","rise":"-49.46%","volumn":"16.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.68","rise":"-49.79%","volumn":"12.37\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.89","rise":"-49.56%","volumn":"12.78\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.31","rise":"-44.81%","volumn":"35.23\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.51","rise":"-46.74%","volumn":"24.00\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.33","rise":"-44.79%","volumn":"19.82\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.69","rise":"-45.47%","volumn":"17.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"50.80","rise":"-45.36%","volumn":"16.25\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.30","rise":"-41.59%","volumn":"28.19\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.24","rise":"-42.73%","volumn":"20.17\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.49","rise":"-42.46%","volumn":"18.84\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.54","rise":"-44.56%","volumn":"17.55\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.87","rise":"-45.28%","volumn":"22.66\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.84","rise":"-48.54%","volumn":"38.92\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-49.79%","volumn":"20.51\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.47","rise":"-48.94%","volumn":"15.86\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.28","rise":"-48.07%","volumn":"18.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"46.70","rise":"-49.77%","volumn":"14.10\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.82","rise":"-47.49%","volumn":"28.00\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"47.92","rise":"-48.45%","volumn":"13.73\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"47.59","rise":"-48.81%","volumn":"12.25\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"46.61","rise":"-49.86%","volumn":"14.51\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.58","rise":"-52.05%","volumn":"17.95\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.73","rise":"-51.89%","volumn":"12.28\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.87","rise":"-50.66%","volumn":"11.77\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.10","rise":"-49.34%","volumn":"15.28\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"46.42","rise":"-50.07%","volumn":"6.50\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.19","rise":"-49.24%","volumn":"8.39\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.44","rise":"-50.05%","volumn":"7.07\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.95","rise":"-51.65%","volumn":"7.73\u4e07","time":"05\/24"}]}}}

44.99
0.09%
44.55
-0.88%
44.12
-1.85%
43.69
-2.81%
43.25
-3.78%

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

47.35
2.73%
46.75
1.43%
46.15
0.13%
45.55
-1.17%
44.95
-2.47%

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

53.49
-3.65%
51.26
-6.90%
49.03
-10.15%
46.81
-13.40%
44.58
-16.66%

2024/04/24
2024/05/24

97.55
4.93%
83.58
-10.10%
69.61
-25.12%
55.64
-40.15%
41.67
-55.18%

2023/05/29
2024/05/24

资讯
公告
股圈
研报

- 振华科技股票分析报告-20240527收盘下跌0.53%
  2小时前
- 5月27日晚间利好消息一览（名单）
  11小时前
查看更多资讯

查看振华科技更多内容

数据由九方智投提供

振华科技46.52 1.07(-2.25%)股票价格行情走势图东方财富网

提供振华科技(000733)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及振华科技(000733)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

振华科技

简介：中国振华(集团)科技股份有限公司是中国振华电子集团公司为独家发起人，以其优势资产进行重组，即将发起人下...

360百科

振华科技_最新资讯

资讯聚合

振华科技(000733)个股资金流向查询个股行情同花顺财经

提供振华科技(000733)五档盘口、逐笔交易等实时行情数据;汇总振华科技(000733)基本资料及重大新闻、研究报告及行业资讯,解读振华科技(000733)主力资金动向、财务...

同花顺个股频道 5月20日

绵阳振华科技_客服电话

官方客服提示

本条结果由360搜索整理

0816-6283199
拨打

www.ljtcj.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

振华科技(000733)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供振华科技(000733)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,财务指标分析等与振华科技(000733)股票相关...

新浪财经

中国振华电子集团有限公司

中国振华电子集团有限公司决定对壹台奥迪轿车进行拍卖处置,具体情况及拍卖办法如下。一、基本情况二、处置办法1.标的物各竞买单位或个人需交纳3,000元作为保证金,待成...

czelec.com.cn

振华科技

为你推荐

360地图查看更多

振华科技(000733)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 000733 振华科技 53 -1.91 -0.044 0.473 5.463 -1809 -1266 -543 3076 -1266 -1.20 -6.18 -1 -0.7 -0.3 1.7 -0.7 91 1.14 -0.050 0.472 -0.050 0.471 0 0 -2311 360 ...

shdjt.com 5月19日

没有更多结果了~

意见反馈
页面反馈