思源电气股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐有限责任公司思源电气股份公司官网思源电气应聘简历思源电气前程无忧思源电气思源电气天眼查思源电气股票思源电气招聘思源电气股份公司思源电气车床应聘简历

金融产品有风险，投资需谨慎。

思源电气股份有限公司_企业信息

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

企业信息联系老板企业年报变更记录

5位相关人员

董增平
法人
刘怀梅
监事
叶锋
董事
吴胜章
董事
杨帜华
董事

因买卖合同纠纷问题涉及一次开庭事件2024-05-24
因买卖合同纠纷问题涉及一次开庭事件2024-05-16

水滴信用

思源电气股份有限公司

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

成立时间：1993年12月02日

总部地点：上海市

公司类型：有限责任

360百科

思源电气财报_九方智投

年度财报
季度财报

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

九方智投查看更多财报信息

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

九方智投查看更多财报信息

思源电气[002028]

-1.73（-2.39%）

2024-05-31 15:00:00已收盘（北京时间）

今开
72.03
最高
72.58
市盈率

昨收
72.25
最低
70.31
总市值
545.86亿

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":["72.48","71.94","71.41","70.87","70.33"]},"cyrate":{"o":["0.32%","-0.43%","-1.17%","-1.91%","-2.66%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.03","rise":"-0.30%","volumn":"80.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.48","rise":"0.32%","volumn":"1557.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.16","rise":"-0.12%","volumn":"2030.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.62","rise":"-0.87%","volumn":"2321.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.82","rise":"-0.60%","volumn":"2840.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.66","rise":"-0.82%","volumn":"3247.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.78","rise":"-0.65%","volumn":"3426.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.89","rise":"-0.50%","volumn":"3603.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.19","rise":"-0.08%","volumn":"3898.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.30","rise":"0.07%","volumn":"4023.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.03","rise":"-0.30%","volumn":"4225.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.89","rise":"-0.50%","volumn":"4667.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.68","rise":"-0.79%","volumn":"4980.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.57","rise":"-0.94%","volumn":"5210.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.35","rise":"-1.25%","volumn":"5469.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.51","rise":"-1.02%","volumn":"5731.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.47","rise":"-1.08%","volumn":"6049.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.33","rise":"-1.27%","volumn":"6465.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.32","rise":"-1.29%","volumn":"7368.00","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.38","rise":"-1.20%","volumn":"7798.00","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.42","rise":"-1.15%","volumn":"8415.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.44","rise":"-1.12%","volumn":"8738.00","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.39","rise":"-1.19%","volumn":"9021.00","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.53","rise":"-1.00%","volumn":"9356.00","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.58","rise":"-0.93%","volumn":"9627.00","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.68","rise":"-0.79%","volumn":"1.00\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.41","rise":"-1.16%","volumn":"1.03\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.44","rise":"-1.12%","volumn":"1.06\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.31","rise":"-1.30%","volumn":"1.09\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.19","rise":"-1.47%","volumn":"1.13\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.29","rise":"-1.33%","volumn":"1.16\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.32","rise":"-1.29%","volumn":"1.21\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.25","rise":"-1.38%","volumn":"1.25\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.11","rise":"-1.58%","volumn":"1.29\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.07","rise":"-1.63%","volumn":"1.32\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.10","rise":"-1.59%","volumn":"1.35\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.11","rise":"-1.58%","volumn":"1.37\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.02","rise":"-1.70%","volumn":"1.40\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.95","rise":"-1.80%","volumn":"1.47\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.01","rise":"-1.72%","volumn":"1.51\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.07","rise":"-1.63%","volumn":"1.55\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.07","rise":"-1.63%","volumn":"1.56\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.09","rise":"-1.61%","volumn":"1.59\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.15","rise":"-1.52%","volumn":"1.61\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.13","rise":"-1.55%","volumn":"1.63\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.97","rise":"-1.77%","volumn":"1.66\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.01","rise":"-1.72%","volumn":"1.72\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.08","rise":"-1.62%","volumn":"1.75\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.10","rise":"-1.59%","volumn":"1.77\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.16","rise":"-1.51%","volumn":"1.79\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.00","rise":"-1.73%","volumn":"1.83\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.98","rise":"-1.76%","volumn":"1.85\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.92","rise":"-1.84%","volumn":"1.87\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.94","rise":"-1.81%","volumn":"1.89\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.95","rise":"-1.80%","volumn":"1.91\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.95","rise":"-1.80%","volumn":"1.93\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.05","rise":"-1.66%","volumn":"1.95\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.07","rise":"-1.63%","volumn":"1.97\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.02","rise":"-1.70%","volumn":"1.98\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.93","rise":"-1.83%","volumn":"2.01\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.97","rise":"-1.77%","volumn":"2.02\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.99","rise":"-1.74%","volumn":"2.04\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"71.01","rise":"-1.72%","volumn":"2.05\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.99","rise":"-1.74%","volumn":"2.06\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.95","rise":"-1.80%","volumn":"2.07\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.91","rise":"-1.85%","volumn":"2.09\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.91","rise":"-1.85%","volumn":"2.11\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.96","rise":"-1.79%","volumn":"2.13\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.96","rise":"-1.79%","volumn":"2.14\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.92","rise":"-1.84%","volumn":"2.15\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.88","rise":"-1.90%","volumn":"2.17\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.81","rise":"-1.99%","volumn":"2.20\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.82","rise":"-1.98%","volumn":"2.22\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.82","rise":"-1.98%","volumn":"2.23\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.87","rise":"-1.91%","volumn":"2.28\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.89","rise":"-1.88%","volumn":"2.30\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.89","rise":"-1.88%","volumn":"2.31\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.95","rise":"-1.80%","volumn":"2.33\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.95","rise":"-1.80%","volumn":"2.34\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.97","rise":"-1.77%","volumn":"2.36\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.98","rise":"-1.76%","volumn":"2.37\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.93","rise":"-1.83%","volumn":"2.37\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.79","rise":"-2.02%","volumn":"2.39\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.81","rise":"-1.99%","volumn":"2.41\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.82","rise":"-1.98%","volumn":"2.42\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.80","rise":"-2.01%","volumn":"2.43\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.80","rise":"-2.01%","volumn":"2.45\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.81","rise":"-1.99%","volumn":"2.46\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.76","rise":"-2.06%","volumn":"2.51\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.78","rise":"-2.03%","volumn":"2.52\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.69","rise":"-2.16%","volumn":"2.53\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"2.57\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"2.60\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"2.62\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.68","rise":"-2.17%","volumn":"2.65\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.69","rise":"-2.16%","volumn":"2.66\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.68","rise":"-2.17%","volumn":"2.68\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"2.70\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"2.71\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.58","rise":"-2.31%","volumn":"2.73\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.62","rise":"-2.26%","volumn":"2.75\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"2.76\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.62","rise":"-2.26%","volumn":"2.77\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"2.78\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.62","rise":"-2.26%","volumn":"2.81\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.67","rise":"-2.19%","volumn":"2.82\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.64","rise":"-2.23%","volumn":"2.83\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.63","rise":"-2.24%","volumn":"2.84\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.59","rise":"-2.30%","volumn":"2.86\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.69","rise":"-2.16%","volumn":"2.87\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.76","rise":"-2.06%","volumn":"2.88\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.74","rise":"-2.09%","volumn":"2.88\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.74","rise":"-2.09%","volumn":"2.91\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.67","rise":"-2.19%","volumn":"2.92\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"2.92\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.58","rise":"-2.31%","volumn":"2.94\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"2.95\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"2.96\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.65","rise":"-2.21%","volumn":"3.00\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.68","rise":"-2.17%","volumn":"3.01\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.70","rise":"-2.15%","volumn":"3.01\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.99","rise":"-1.74%","volumn":"3.08\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.97","rise":"-1.77%","volumn":"3.10\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.98","rise":"-1.76%","volumn":"3.13\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.85","rise":"-1.94%","volumn":"3.14\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.70","rise":"-2.15%","volumn":"3.15\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.80","rise":"-2.01%","volumn":"3.17\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.65","rise":"-2.21%","volumn":"3.19\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.72","rise":"-2.12%","volumn":"3.21\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.80","rise":"-2.01%","volumn":"3.23\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.76","rise":"-2.06%","volumn":"3.24\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.72","rise":"-2.12%","volumn":"3.25\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.75","rise":"-2.08%","volumn":"3.27\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.76","rise":"-2.06%","volumn":"3.28\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.66","rise":"-2.20%","volumn":"3.30\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.60","rise":"-2.28%","volumn":"3.32\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.61","rise":"-2.27%","volumn":"3.35\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"3.37\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.51","rise":"-2.41%","volumn":"3.41\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"3.45\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.60","rise":"-2.28%","volumn":"3.46\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.69","rise":"-2.16%","volumn":"3.49\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.66","rise":"-2.20%","volumn":"3.50\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"3.52\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.70","rise":"-2.15%","volumn":"3.61\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.62","rise":"-2.26%","volumn":"3.62\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.59","rise":"-2.30%","volumn":"3.64\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"3.66\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"3.71\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"3.75\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"3.77\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"3.80\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"3.82\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"3.86\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"3.92\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"3.97\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.42","rise":"-2.53%","volumn":"3.98\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.45","rise":"-2.49%","volumn":"4.02\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.45","rise":"-2.49%","volumn":"4.06\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.42","rise":"-2.53%","volumn":"4.07\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.41","rise":"-2.55%","volumn":"4.11\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.39","rise":"-2.57%","volumn":"4.19\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.38","rise":"-2.59%","volumn":"4.23\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.43","rise":"-2.52%","volumn":"4.29\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.41","rise":"-2.55%","volumn":"4.32\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.45","rise":"-2.49%","volumn":"4.38\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.40","rise":"-2.56%","volumn":"4.41\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.38","rise":"-2.59%","volumn":"4.47\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.38","rise":"-2.59%","volumn":"4.54\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.33","rise":"-2.66%","volumn":"4.56\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.39","rise":"-2.57%","volumn":"4.70\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.43","rise":"-2.52%","volumn":"4.77\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.41","rise":"-2.55%","volumn":"4.84\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.45","rise":"-2.49%","volumn":"4.89\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.40","rise":"-2.56%","volumn":"4.92\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.47","rise":"-2.46%","volumn":"4.99\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.43","rise":"-2.52%","volumn":"5.01\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.44","rise":"-2.51%","volumn":"5.05\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.45","rise":"-2.49%","volumn":"5.08\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"5.13\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"5.16\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.76","rise":"-2.06%","volumn":"5.20\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.73","rise":"-2.10%","volumn":"5.23\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.63","rise":"-2.24%","volumn":"5.26\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.66","rise":"-2.20%","volumn":"5.28\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.60","rise":"-2.28%","volumn":"5.29\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"5.33\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"5.35\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.59","rise":"-2.30%","volumn":"5.39\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"5.40\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"5.42\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.50","rise":"-2.42%","volumn":"5.44\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"5.48\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.59","rise":"-2.30%","volumn":"5.53\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.50","rise":"-2.42%","volumn":"5.55\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.51","rise":"-2.41%","volumn":"5.57\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"5.59\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"5.60\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.59","rise":"-2.30%","volumn":"5.64\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"5.66\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"5.67\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"5.69\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"5.72\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"5.75\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"5.77\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"5.80\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.54","rise":"-2.37%","volumn":"5.84\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"5.87\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"5.89\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"5.92\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"5.95\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.66","rise":"-2.20%","volumn":"5.98\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.63","rise":"-2.24%","volumn":"6.00\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.58","rise":"-2.31%","volumn":"6.03\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"6.05\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"-2.39%","volumn":"6.09\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.63","rise":"-2.24%","volumn":"6.15\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.57","rise":"-2.33%","volumn":"6.17\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"-2.39%","volumn":"6.20\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"-2.39%","volumn":"6.21\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.51","rise":"-2.41%","volumn":"6.25\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.60","rise":"-2.28%","volumn":"6.28\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.62","rise":"-2.26%","volumn":"6.30\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.51","rise":"-2.41%","volumn":"6.34\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.38","rise":"-2.59%","volumn":"6.40\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.44","rise":"-2.51%","volumn":"6.51\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.50","rise":"-2.42%","volumn":"6.55\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.46","rise":"-2.48%","volumn":"6.60\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"-2.39%","volumn":"6.63\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.67","rise":"-2.19%","volumn":"6.71\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.48","rise":"-2.45%","volumn":"6.82\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"-2.39%","volumn":"6.88\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.49","rise":"-2.44%","volumn":"6.94\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.51","rise":"-2.41%","volumn":"6.97\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.49","rise":"-2.44%","volumn":"7.01\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.51","rise":"-2.41%","volumn":"7.06\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.53","rise":"-2.38%","volumn":"7.11\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.56","rise":"-2.34%","volumn":"7.18\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"7.18\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.55","rise":"-2.35%","volumn":"7.18\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"70.52","rise":"-2.39%","volumn":"7.42\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["74.22","72.81","71.40","69.99","68.58"]},"cyrate":{"o":["8.22%","6.23%","4.24%","2.24%","0.25%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.58","rise":"0","volumn":"5855.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.75","rise":"0.25%","volumn":"1806.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.43","rise":"1.24%","volumn":"4172.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.99","rise":"2.06%","volumn":"4601.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.00","rise":"2.07%","volumn":"4056.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.98","rise":"2.04%","volumn":"1950.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.38","rise":"2.62%","volumn":"3771.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.86","rise":"1.87%","volumn":"1662.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.52","rise":"1.37%","volumn":"1194.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.56","rise":"1.43%","volumn":"912.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.79","rise":"1.76%","volumn":"794.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.85","rise":"1.85%","volumn":"861.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.95","rise":"2.00%","volumn":"1419.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.85","rise":"1.85%","volumn":"886.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.91","rise":"1.94%","volumn":"570.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.02","rise":"2.10%","volumn":"511.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.60","rise":"2.95%","volumn":"3210.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.53","rise":"2.84%","volumn":"3150.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.50","rise":"2.80%","volumn":"1701.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.86","rise":"3.32%","volumn":"2022.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.79","rise":"3.22%","volumn":"3287.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.95","rise":"3.46%","volumn":"926.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"71.08","rise":"3.65%","volumn":"1136.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.99","rise":"3.51%","volumn":"1203.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"71.14","rise":"3.73%","volumn":"2148.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"71.04","rise":"3.59%","volumn":"1098.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"71.20","rise":"3.82%","volumn":"1068.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"71.06","rise":"3.62%","volumn":"2301.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.77","rise":"3.19%","volumn":"5525.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.70","rise":"3.09%","volumn":"1130.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.66","rise":"3.03%","volumn":"1137.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.68","rise":"3.06%","volumn":"1168.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.72","rise":"3.12%","volumn":"1330.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.78","rise":"3.21%","volumn":"1092.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.79","rise":"3.22%","volumn":"1282.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.57","rise":"2.90%","volumn":"807.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.50","rise":"2.80%","volumn":"890.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.62","rise":"2.97%","volumn":"995.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.73","rise":"3.14%","volumn":"1254.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.68","rise":"3.06%","volumn":"583.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.63","rise":"2.99%","volumn":"1003.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.54","rise":"2.86%","volumn":"1531.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.54","rise":"2.86%","volumn":"1088.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.49","rise":"2.79%","volumn":"1555.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.63","rise":"2.99%","volumn":"2893.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.47","rise":"2.76%","volumn":"2554.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.51","rise":"2.81%","volumn":"3248.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.53","rise":"2.84%","volumn":"1548.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.46","rise":"4.20%","volumn":"7568.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.21","rise":"3.83%","volumn":"3428.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.26","rise":"3.91%","volumn":"1945.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.92","rise":"4.87%","volumn":"4010.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.48","rise":"4.23%","volumn":"4000.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.07","rise":"5.09%","volumn":"2728.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.24","rise":"5.34%","volumn":"2992.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.90","rise":"6.30%","volumn":"4575.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.20","rise":"5.28%","volumn":"3421.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.50","rise":"5.72%","volumn":"3029.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.63","rise":"5.91%","volumn":"2990.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.53","rise":"5.76%","volumn":"2219.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.75","rise":"6.08%","volumn":"2402.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.88","rise":"6.27%","volumn":"1820.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.03","rise":"6.49%","volumn":"2920.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.87","rise":"6.26%","volumn":"1323.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.15","rise":"6.66%","volumn":"1368.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.39","rise":"7.01%","volumn":"2319.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.30","rise":"6.88%","volumn":"1292.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.62","rise":"7.35%","volumn":"1782.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.70","rise":"7.47%","volumn":"2168.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.92","rise":"7.79%","volumn":"1896.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"74.22","rise":"8.22%","volumn":"3761.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"74.20","rise":"8.19%","volumn":"5315.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"73.67","rise":"7.42%","volumn":"4647.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.80","rise":"6.15%","volumn":"3132.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.80","rise":"6.15%","volumn":"4828.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.76","rise":"6.10%","volumn":"2677.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.62","rise":"5.89%","volumn":"1732.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.70","rise":"6.01%","volumn":"1656.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.70","rise":"6.01%","volumn":"1814.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.94","rise":"6.36%","volumn":"1641.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.62","rise":"5.89%","volumn":"1186.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.49","rise":"5.70%","volumn":"1175.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.35","rise":"5.50%","volumn":"2053.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.26","rise":"5.37%","volumn":"1326.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.30","rise":"5.42%","volumn":"2389.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.26","rise":"5.37%","volumn":"2150.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.95","rise":"4.91%","volumn":"3859.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.98","rise":"4.96%","volumn":"1304.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.06","rise":"5.07%","volumn":"1368.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.40","rise":"5.57%","volumn":"1282.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.37","rise":"5.53%","volumn":"1431.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"71.97","rise":"4.94%","volumn":"2918.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.07","rise":"5.09%","volumn":"3710.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.28","rise":"5.40%","volumn":"1804.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.18","rise":"5.25%","volumn":"2028.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.15","rise":"5.21%","volumn":"2579.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.66","rise":"4.49%","volumn":"6372.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.97","rise":"4.94%","volumn":"1868.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.84","rise":"4.75%","volumn":"3414.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.52","rise":"4.29%","volumn":"3240.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.28","rise":"3.94%","volumn":"3271.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.34","rise":"4.02%","volumn":"2437.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.04","rise":"3.59%","volumn":"1196.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.06","rise":"3.62%","volumn":"1605.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.89","rise":"3.37%","volumn":"1428.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.92","rise":"3.41%","volumn":"1858.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.70","rise":"3.09%","volumn":"2745.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.75","rise":"3.16%","volumn":"2021.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.01","rise":"3.54%","volumn":"1304.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.00","rise":"3.53%","volumn":"1020.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.10","rise":"3.67%","volumn":"1271.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.28","rise":"3.94%","volumn":"1240.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.20","rise":"3.82%","volumn":"1427.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.24","rise":"3.88%","volumn":"2840.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.41","rise":"4.13%","volumn":"1122.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.79","rise":"4.68%","volumn":"1283.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.83","rise":"4.74%","volumn":"1025.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.93","rise":"4.88%","volumn":"1906.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.75","rise":"4.62%","volumn":"2032.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"72.08","rise":"5.10%","volumn":"1479.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"72.08","rise":"5.10%","volumn":"1538.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.90","rise":"4.84%","volumn":"2163.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.60","rise":"4.40%","volumn":"2533.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.28","rise":"3.94%","volumn":"2664.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.62","rise":"4.43%","volumn":"2272.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.82","rise":"4.72%","volumn":"901.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.72","rise":"4.58%","volumn":"1520.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.70","rise":"4.55%","volumn":"773.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.67","rise":"4.51%","volumn":"695.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.76","rise":"4.64%","volumn":"1809.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.82","rise":"4.72%","volumn":"1414.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.73","rise":"4.59%","volumn":"1457.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.67","rise":"4.51%","volumn":"1040.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.43","rise":"4.16%","volumn":"1857.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.25","rise":"3.89%","volumn":"1956.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.03","rise":"3.57%","volumn":"2102.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.14","rise":"3.73%","volumn":"2396.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.11","rise":"3.69%","volumn":"3320.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.34","rise":"4.02%","volumn":"2099.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.36","rise":"4.05%","volumn":"1156.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.32","rise":"4.00%","volumn":"988.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.46","rise":"4.20%","volumn":"1510.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.51","rise":"4.27%","volumn":"1591.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.46","rise":"4.20%","volumn":"831.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"71.00","rise":"3.53%","volumn":"4543.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"71.46","rise":"4.20%","volumn":"3341.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"71.53","rise":"4.30%","volumn":"1800.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"71.92","rise":"4.87%","volumn":"1949.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.10","rise":"5.13%","volumn":"4218.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.62","rise":"5.89%","volumn":"5350.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.58","rise":"5.83%","volumn":"3807.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.15","rise":"6.66%","volumn":"3623.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.52","rise":"7.20%","volumn":"3084.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.56","rise":"7.26%","volumn":"2489.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.41","rise":"7.04%","volumn":"2938.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.98","rise":"6.42%","volumn":"1482.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.46","rise":"7.12%","volumn":"1264.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.55","rise":"7.25%","volumn":"1234.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.45","rise":"7.10%","volumn":"1358.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.50","rise":"7.17%","volumn":"1145.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.55","rise":"7.25%","volumn":"568.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.53","rise":"7.22%","volumn":"1134.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.43","rise":"7.07%","volumn":"721.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.44","rise":"7.09%","volumn":"680.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.41","rise":"7.04%","volumn":"786.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.41","rise":"7.04%","volumn":"820.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.80","rise":"7.61%","volumn":"1788.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.74","rise":"7.52%","volumn":"732.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"74.09","rise":"8.03%","volumn":"2802.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.79","rise":"7.60%","volumn":"698.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.89","rise":"7.74%","volumn":"932.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.84","rise":"7.67%","volumn":"931.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.60","rise":"7.32%","volumn":"1032.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.58","rise":"7.29%","volumn":"858.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.67","rise":"7.42%","volumn":"836.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.63","rise":"7.36%","volumn":"882.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.62","rise":"7.35%","volumn":"800.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.55","rise":"7.25%","volumn":"680.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.53","rise":"7.22%","volumn":"790.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.26","rise":"6.82%","volumn":"865.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.15","rise":"6.66%","volumn":"948.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.99","rise":"6.43%","volumn":"1077.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.03","rise":"6.49%","volumn":"752.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.82","rise":"6.18%","volumn":"1049.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.18","rise":"6.71%","volumn":"841.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.23","rise":"6.78%","volumn":"800.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.18","rise":"6.71%","volumn":"784.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.14","rise":"6.65%","volumn":"739.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"72.99","rise":"6.43%","volumn":"1168.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.09","rise":"6.58%","volumn":"1007.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.09","rise":"6.58%","volumn":"1048.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.26","rise":"6.82%","volumn":"988.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.98","rise":"6.42%","volumn":"3775.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.52","rise":"5.75%","volumn":"2342.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.82","rise":"6.18%","volumn":"1488.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.86","rise":"6.24%","volumn":"1498.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.25","rise":"6.81%","volumn":"1869.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.85","rise":"6.23%","volumn":"1258.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.98","rise":"6.42%","volumn":"1883.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.74","rise":"6.07%","volumn":"1158.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.01","rise":"6.46%","volumn":"943.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.01","rise":"6.46%","volumn":"1037.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.08","rise":"6.56%","volumn":"980.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.89","rise":"6.28%","volumn":"797.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.90","rise":"6.30%","volumn":"849.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.92","rise":"6.33%","volumn":"756.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.87","rise":"6.26%","volumn":"832.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.06","rise":"6.53%","volumn":"1119.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.30","rise":"6.88%","volumn":"1179.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.38","rise":"7.00%","volumn":"1048.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.33","rise":"6.93%","volumn":"870.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.05","rise":"6.52%","volumn":"776.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.03","rise":"6.49%","volumn":"829.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.26","rise":"6.82%","volumn":"952.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.23","rise":"6.78%","volumn":"900.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.10","rise":"6.59%","volumn":"727.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"73.07","rise":"6.55%","volumn":"1147.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.80","rise":"6.15%","volumn":"736.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.62","rise":"5.89%","volumn":"1988.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.62","rise":"5.89%","volumn":"1021.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.66","rise":"5.95%","volumn":"1527.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.66","rise":"5.95%","volumn":"557.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.82","rise":"6.18%","volumn":"479.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.57","rise":"5.82%","volumn":"878.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.53","rise":"5.76%","volumn":"1061.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.16","rise":"5.22%","volumn":"2126.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.10","rise":"5.13%","volumn":"2893.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.28","rise":"5.40%","volumn":"1117.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.22","rise":"5.31%","volumn":"909.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.22","rise":"5.31%","volumn":"593.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.17","rise":"5.23%","volumn":"1025.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.23","rise":"5.32%","volumn":"590.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.21","rise":"5.29%","volumn":"529.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"71.91","rise":"4.86%","volumn":"2376.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.04","rise":"5.05%","volumn":"2652.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"71.88","rise":"4.81%","volumn":"2043.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"71.79","rise":"4.68%","volumn":"1738.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"71.92","rise":"4.87%","volumn":"1651.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.00","rise":"4.99%","volumn":"1156.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.25","rise":"5.35%","volumn":"1888.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["73.37","71.31","69.25","67.20","65.14"]},"cyrate":{"o":["12.63%","10.69%","8.75%","6.81%","4.87%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"65.14","rise":"0","volumn":"5.35\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.37","rise":"4.96%","volumn":"10.69\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.31","rise":"4.87%","volumn":"6.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"68.36","rise":"4.94%","volumn":"4.37\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.41","rise":"8.09%","volumn":"7.59\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.80","rise":"10.22%","volumn":"8.02\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.37","rise":"12.63%","volumn":"12.81\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.45","rise":"11.22%","volumn":"7.15\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.49","rise":"11.28%","volumn":"3.54\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.90","rise":"10.38%","volumn":"7.69\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"71.73","rise":"10.12%","volumn":"5.44\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"70.10","rise":"7.61%","volumn":"13.94\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"69.69","rise":"6.98%","volumn":"6.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"68.61","rise":"5.33%","volumn":"8.12\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"68.90","rise":"5.77%","volumn":"5.62\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.53","rise":"8.27%","volumn":"9.09\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.15","rise":"10.76%","volumn":"12.60\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.46","rise":"9.70%","volumn":"9.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.26","rise":"12.47%","volumn":"7.42\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.25","rise":"10.91%","volumn":"6.25\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["73.37","66.22","59.08","51.94","44.79"]},"cyrate":{"o":["54.85%","39.77%","24.69%","9.61%","-5.47%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"47.38","rise":"0","volumn":"2.51\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"47.15","rise":"-0.49%","volumn":"2.70\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"46.63","rise":"-1.58%","volumn":"2.35\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"45.60","rise":"-3.76%","volumn":"5.48\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"45.70","rise":"-3.55%","volumn":"4.17\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"46.44","rise":"-1.98%","volumn":"4.13\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"46.90","rise":"-1.01%","volumn":"2.50\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"47.05","rise":"-0.70%","volumn":"3.03\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"45.90","rise":"-3.12%","volumn":"4.24\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"46.66","rise":"-1.52%","volumn":"5.06\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"46.47","rise":"-1.92%","volumn":"3.20\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"45.67","rise":"-3.61%","volumn":"4.19\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"45.52","rise":"-3.93%","volumn":"2.77\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"44.85","rise":"-5.34%","volumn":"3.45\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"45.08","rise":"-4.85%","volumn":"5.96\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.79","rise":"-5.47%","volumn":"5.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"45.26","rise":"-4.47%","volumn":"4.49\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"46.11","rise":"-2.68%","volumn":"4.91\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"46.72","rise":"-1.39%","volumn":"4.37\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"46.60","rise":"-1.65%","volumn":"6.26\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"46.88","rise":"-1.06%","volumn":"3.53\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"46.93","rise":"-0.95%","volumn":"3.73\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"46.87","rise":"-1.08%","volumn":"4.34\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"47.37","rise":"-0.02%","volumn":"3.29\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.25","rise":"-0.27%","volumn":"3.49\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"49.15","rise":"3.74%","volumn":"7.54\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"51.93","rise":"9.60%","volumn":"17.07\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"51.60","rise":"8.91%","volumn":"7.97\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"50.54","rise":"6.67%","volumn":"6.00\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"51.87","rise":"9.48%","volumn":"8.91\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"51.87","rise":"9.48%","volumn":"4.56\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"51.64","rise":"8.99%","volumn":"4.23\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"50.99","rise":"7.62%","volumn":"3.45\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"50.85","rise":"7.32%","volumn":"3.39\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"50.67","rise":"6.94%","volumn":"4.00\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.44","rise":"4.35%","volumn":"8.09\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"49.76","rise":"5.02%","volumn":"4.14\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.77","rise":"5.04%","volumn":"3.03\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.45","rise":"4.37%","volumn":"3.58\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.00","rise":"3.42%","volumn":"5.70\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.99","rise":"3.40%","volumn":"3.42\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"48.93","rise":"3.27%","volumn":"2.46\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"49.55","rise":"4.58%","volumn":"3.89\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.12","rise":"5.78%","volumn":"2.60\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"50.04","rise":"5.61%","volumn":"2.36\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"51.11","rise":"7.87%","volumn":"4.21\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"51.50","rise":"8.70%","volumn":"3.64\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"51.30","rise":"8.27%","volumn":"2.72\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"51.17","rise":"8.00%","volumn":"2.72\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.30","rise":"6.16%","volumn":"3.72\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"49.25","rise":"3.95%","volumn":"5.40\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"48.60","rise":"2.57%","volumn":"3.69\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"49.66","rise":"4.81%","volumn":"2.73\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"49.54","rise":"4.56%","volumn":"3.31\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"49.11","rise":"3.65%","volumn":"3.22\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"49.14","rise":"3.71%","volumn":"3.84\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"48.43","rise":"2.22%","volumn":"2.82\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"49.20","rise":"3.84%","volumn":"2.62\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"48.80","rise":"3.00%","volumn":"2.63\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"49.45","rise":"4.37%","volumn":"5.78\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"50.75","rise":"7.11%","volumn":"7.48\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"51.29","rise":"8.25%","volumn":"4.46\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.18","rise":"8.02%","volumn":"1.81\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"51.73","rise":"9.18%","volumn":"2.88\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"50.68","rise":"6.96%","volumn":"3.18\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.94","rise":"7.51%","volumn":"2.27\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"50.99","rise":"7.62%","volumn":"3.19\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"49.98","rise":"5.49%","volumn":"2.29\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"50.23","rise":"6.02%","volumn":"2.59\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"51.19","rise":"8.04%","volumn":"4.23\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"50.85","rise":"7.32%","volumn":"1.84\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.49","rise":"6.56%","volumn":"1.64\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"50.11","rise":"5.76%","volumn":"2.36\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"49.23","rise":"3.90%","volumn":"3.65\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"50.07","rise":"5.68%","volumn":"2.50\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"49.75","rise":"5.00%","volumn":"2.52\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"49.25","rise":"3.95%","volumn":"2.21\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"49.20","rise":"3.84%","volumn":"1.89\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"49.50","rise":"4.47%","volumn":"2.58\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.81","rise":"3.02%","volumn":"2.71\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"48.78","rise":"2.95%","volumn":"3.55\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.99","rise":"7.62%","volumn":"5.91\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.68","rise":"9.08%","volumn":"5.31\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"49.79","rise":"5.09%","volumn":"3.81\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"49.39","rise":"4.24%","volumn":"4.26\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"47.70","rise":"0.68%","volumn":"8.80\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"47.73","rise":"0.74%","volumn":"4.69\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"47.69","rise":"0.65%","volumn":"4.05\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"47.47","rise":"0.19%","volumn":"3.39\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.68","rise":"0.63%","volumn":"2.27\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"48.38","rise":"2.11%","volumn":"2.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"46.53","rise":"-1.79%","volumn":"3.85\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"47.62","rise":"0.51%","volumn":"3.52\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.09","rise":"3.61%","volumn":"9.79\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"48.99","rise":"3.40%","volumn":"4.39\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"48.29","rise":"1.92%","volumn":"4.20\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.40","rise":"2.15%","volumn":"3.70\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"48.93","rise":"3.27%","volumn":"3.53\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"49.90","rise":"5.32%","volumn":"3.85\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.29","rise":"4.03%","volumn":"1.53\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"48.82","rise":"3.04%","volumn":"1.68\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"48.89","rise":"3.19%","volumn":"2.20\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"49.35","rise":"4.16%","volumn":"3.11\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"48.60","rise":"2.57%","volumn":"4.62\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"1.92%","volumn":"2.50\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.00","rise":"1.31%","volumn":"2.88\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"48.65","rise":"2.68%","volumn":"2.82\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"48.15","rise":"1.63%","volumn":"1.45\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"47.80","rise":"0.89%","volumn":"2.06\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.25","rise":"-0.27%","volumn":"2.19\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.25","rise":"1.84%","volumn":"2.67\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"48.01","rise":"1.33%","volumn":"1.69\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"48.09","rise":"1.50%","volumn":"1.43\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"49.50","rise":"4.47%","volumn":"4.37\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"49.35","rise":"4.16%","volumn":"3.23\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"48.30","rise":"1.94%","volumn":"2.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"48.32","rise":"1.98%","volumn":"1.63\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"48.13","rise":"1.58%","volumn":"1.83\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"49.81","rise":"5.13%","volumn":"10.17\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"49.24","rise":"3.93%","volumn":"6.39\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"48.84","rise":"3.08%","volumn":"4.13\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"49.54","rise":"4.56%","volumn":"4.96\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"49.44","rise":"4.35%","volumn":"3.43\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"49.27","rise":"3.99%","volumn":"3.36\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"48.30","rise":"1.94%","volumn":"2.76\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"47.86","rise":"1.01%","volumn":"3.74\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"48.31","rise":"1.96%","volumn":"2.45\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"48.66","rise":"2.70%","volumn":"3.45\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"49.85","rise":"5.21%","volumn":"5.60\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"50.04","rise":"5.61%","volumn":"5.51\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.19","rise":"5.93%","volumn":"6.33\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.19","rise":"5.93%","volumn":"3.93\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.14","rise":"5.83%","volumn":"2.58\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"49.89","rise":"5.30%","volumn":"3.32\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"49.91","rise":"5.34%","volumn":"3.10\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.99","rise":"3.40%","volumn":"2.42\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.26","rise":"3.97%","volumn":"3.74\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"49.98","rise":"5.49%","volumn":"3.66\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"50.03","rise":"5.59%","volumn":"1.66\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"50.84","rise":"7.30%","volumn":"3.88\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"51.00","rise":"7.64%","volumn":"3.22\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"50.68","rise":"6.96%","volumn":"3.87\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.04","rise":"9.84%","volumn":"6.18\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.65","rise":"11.12%","volumn":"4.73\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.73","rise":"11.29%","volumn":"3.57\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"52.80","rise":"11.44%","volumn":"2.33\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"52.91","rise":"11.67%","volumn":"4.38\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"52.82","rise":"11.48%","volumn":"5.42\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"52.52","rise":"10.85%","volumn":"4.06\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"52.81","rise":"11.46%","volumn":"3.39\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"52.21","rise":"10.19%","volumn":"3.87\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"53.90","rise":"13.76%","volumn":"5.98\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"54.50","rise":"15.03%","volumn":"8.07\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"55.28","rise":"16.67%","volumn":"4.46\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"55.27","rise":"16.65%","volumn":"6.75\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"53.18","rise":"12.24%","volumn":"15.49\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"50.40","rise":"6.37%","volumn":"14.89\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"50.72","rise":"7.05%","volumn":"11.27\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"51.60","rise":"8.91%","volumn":"6.41\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"51.13","rise":"7.91%","volumn":"4.99\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"51.55","rise":"8.80%","volumn":"4.38\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"51.04","rise":"7.72%","volumn":"4.83\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"51.00","rise":"7.64%","volumn":"4.85\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"49.63","rise":"4.75%","volumn":"3.97\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"50.57","rise":"6.73%","volumn":"6.76\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"50.86","rise":"7.34%","volumn":"5.84\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"51.30","rise":"8.27%","volumn":"7.28\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"52.58","rise":"10.98%","volumn":"8.94\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"56.61","rise":"19.48%","volumn":"11.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"57.99","rise":"22.39%","volumn":"14.53\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.32","rise":"20.98%","volumn":"15.44\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.73","rise":"19.73%","volumn":"10.37\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.07","rise":"18.34%","volumn":"7.39\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.34","rise":"16.80%","volumn":"7.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"54.52","rise":"15.07%","volumn":"7.98\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"54.16","rise":"14.31%","volumn":"7.57\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"54.93","rise":"15.93%","volumn":"7.47\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.84","rise":"19.97%","volumn":"7.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.23","rise":"18.68%","volumn":"6.22\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.26","rise":"20.85%","volumn":"5.71\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.88","rise":"22.16%","volumn":"4.28\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"60.30","rise":"27.27%","volumn":"9.09\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.85","rise":"28.43%","volumn":"8.52\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"61.25","rise":"29.27%","volumn":"8.03\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"60.74","rise":"28.20%","volumn":"4.83\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"61.30","rise":"29.38%","volumn":"5.63\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.50","rise":"27.69%","volumn":"4.73\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.80","rise":"24.10%","volumn":"7.40\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.73","rise":"26.07%","volumn":"4.17\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"59.75","rise":"26.11%","volumn":"3.66\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.99","rise":"26.61%","volumn":"6.56\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.60","rise":"27.90%","volumn":"4.60\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.09","rise":"24.72%","volumn":"4.58\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"59.11","rise":"24.76%","volumn":"7.46\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"58.73","rise":"23.96%","volumn":"4.87\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.36","rise":"23.17%","volumn":"4.71\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.40","rise":"23.26%","volumn":"5.21\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.30","rise":"23.05%","volumn":"3.23\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"58.10","rise":"22.63%","volumn":"4.36\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"58.22","rise":"22.88%","volumn":"3.82\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"59.65","rise":"25.90%","volumn":"3.46\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.22","rise":"24.99%","volumn":"7.09\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.10","rise":"24.74%","volumn":"4.64\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.02","rise":"24.57%","volumn":"4.12\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"62.03","rise":"30.92%","volumn":"13.01\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"60.42","rise":"27.52%","volumn":"7.01\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"60.55","rise":"27.80%","volumn":"4.96\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.19","rise":"35.48%","volumn":"11.59\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.64","rise":"38.54%","volumn":"8.37\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.70","rise":"40.78%","volumn":"6.55\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"66.58","rise":"40.52%","volumn":"7.78\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.97","rise":"43.46%","volumn":"6.64\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.16","rise":"41.75%","volumn":"7.54\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.04","rise":"39.38%","volumn":"7.21\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"64.90","rise":"36.98%","volumn":"7.20\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"63.80","rise":"34.66%","volumn":"8.69\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"65.12","rise":"37.44%","volumn":"4.90\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"64.59","rise":"36.32%","volumn":"3.85\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"65.75","rise":"38.77%","volumn":"5.73\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"64.25","rise":"35.61%","volumn":"8.56\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"65.14","rise":"37.48%","volumn":"5.35\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.37","rise":"44.30%","volumn":"10.69\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.31","rise":"44.17%","volumn":"6.06\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"68.36","rise":"44.28%","volumn":"4.37\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.41","rise":"48.61%","volumn":"7.59\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.80","rise":"51.54%","volumn":"8.02\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.37","rise":"54.85%","volumn":"12.81\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.45","rise":"52.91%","volumn":"7.15\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.49","rise":"53.00%","volumn":"3.54\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.90","rise":"51.75%","volumn":"7.69\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"71.73","rise":"51.39%","volumn":"5.44\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"70.10","rise":"47.95%","volumn":"13.94\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"69.69","rise":"47.09%","volumn":"6.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"68.61","rise":"44.81%","volumn":"8.12\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"68.90","rise":"45.42%","volumn":"5.62\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"70.53","rise":"48.86%","volumn":"9.09\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"72.15","rise":"52.28%","volumn":"12.60\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"71.46","rise":"50.82%","volumn":"9.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"73.26","rise":"54.62%","volumn":"7.42\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"72.25","rise":"52.49%","volumn":"6.25\u4e07","time":"05\/30"}]}}}

72.48
0.32%
71.94
-0.43%
71.41
-1.17%
70.87
-1.91%
70.33
-2.66%

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

74.22
8.22%
72.81
6.23%
71.40
4.24%
69.99
2.24%
68.58
0.25%

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

73.37
12.63%
71.31
10.69%
69.25
8.75%
67.20
6.81%
65.14
4.87%

2024/04/30
2024/05/30

73.37
54.85%
66.22
39.77%
59.08
24.69%
51.94
9.61%
44.79
-5.47%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 近500亿解禁洪流袭来！微传动龙头解禁市值最大
  15小时前
- 思源电气股票分析报告-20240531收盘下跌2.39%
  18小时前
查看更多资讯

查看思源电气更多内容

数据由九方智投提供

思源电气股份有限公司

以下城市有相关地点，请选择：

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

为你推荐

360地图查看更多

思源电气

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

sieyuan.com

企业概况关于我们思源电气

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

sieyuan.com 2022年11月25日

思源电气股份有限公司

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

天眼查

思源电气股份有限公司企查查

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

qcc.com 4月28日

思源电气股份有限公司 002028.思源电气

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

仓位在线 2023年7月28日

没有更多结果了~

意见反馈
页面反馈