中金公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中金财富广汇能源股票中金公司简介中金公司是什么公司中金公司官网首页中金证券中金公司全称中金公司官网中国中金公司简介中金公司官方网站

金融产品有风险，投资需谨慎。

中金公司[601995]

-1.14（-3.31%）

2024-04-30 15:00:00已收盘（北京时间）

今开
34.15
最高
34.26
市盈率

昨收
34.48
最低
33.27
总市值
1609.41亿

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":["34.20","33.98","33.76","33.53","33.31"]},"cyrate":{"o":["-0.81%","-1.46%","-2.10%","-2.75%","-3.39%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.15","rise":"-0.96%","volumn":"4458.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.00","rise":"-1.39%","volumn":"1.42\u4e07","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.20","rise":"-0.81%","volumn":"2.09\u4e07","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.12","rise":"-1.04%","volumn":"2.51\u4e07","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.11","rise":"-1.07%","volumn":"2.75\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.10","rise":"-1.10%","volumn":"3.12\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.99","rise":"-1.42%","volumn":"3.52\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.00","rise":"-1.39%","volumn":"3.94\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.91","rise":"-1.65%","volumn":"4.95\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-1.36%","volumn":"5.31\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"-1.45%","volumn":"5.62\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-1.36%","volumn":"5.99\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.97","rise":"-1.48%","volumn":"6.23\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.90","rise":"-1.68%","volumn":"6.69\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.99","rise":"-1.42%","volumn":"6.87\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-1.36%","volumn":"7.09\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.09","rise":"-1.13%","volumn":"7.31\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.06","rise":"-1.22%","volumn":"7.52\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.04","rise":"-1.28%","volumn":"7.78\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-1.36%","volumn":"8.05\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-1.36%","volumn":"8.21\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.99","rise":"-1.42%","volumn":"8.35\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"8.55\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.93","rise":"-1.60%","volumn":"8.67\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.97","rise":"-1.48%","volumn":"8.82\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.97","rise":"-1.48%","volumn":"8.91\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"-1.45%","volumn":"9.19\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-1.36%","volumn":"9.31\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"-1.45%","volumn":"9.42\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"9.50\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.89","rise":"-1.71%","volumn":"9.77\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.90","rise":"-1.68%","volumn":"9.99\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.93","rise":"-1.60%","volumn":"10.16\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"10.24\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.93","rise":"-1.60%","volumn":"10.34\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.95","rise":"-1.54%","volumn":"10.61\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.95","rise":"-1.54%","volumn":"10.72\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.95","rise":"-1.54%","volumn":"10.86\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.94","rise":"-1.57%","volumn":"11.00\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"11.08\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"11.12\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"11.17\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.95","rise":"-1.54%","volumn":"11.32\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.00","rise":"-1.39%","volumn":"11.39\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"-1.51%","volumn":"11.52\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.94","rise":"-1.57%","volumn":"11.59\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.94","rise":"-1.57%","volumn":"11.66\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.89","rise":"-1.71%","volumn":"11.90\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.85","rise":"-1.83%","volumn":"12.16\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.77","rise":"-2.06%","volumn":"12.69\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.78","rise":"-2.03%","volumn":"12.89\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.80","rise":"-1.97%","volumn":"12.99\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.82","rise":"-1.91%","volumn":"13.06\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.79","rise":"-2.00%","volumn":"13.13\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.77","rise":"-2.06%","volumn":"13.21\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.18%","volumn":"13.31\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.67","rise":"-2.35%","volumn":"13.57\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.67","rise":"-2.35%","volumn":"13.80\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.55%","volumn":"14.12\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.55%","volumn":"14.54\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.47%","volumn":"14.75\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.68","rise":"-2.32%","volumn":"14.91\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.38%","volumn":"15.07\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.47%","volumn":"15.22\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.62","rise":"-2.49%","volumn":"15.32\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"15.42\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.61","rise":"-2.52%","volumn":"15.61\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.67","rise":"-2.35%","volumn":"15.68\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.26%","volumn":"15.73\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.67","rise":"-2.35%","volumn":"15.77\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.47%","volumn":"15.85\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.55%","volumn":"15.93\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.47%","volumn":"15.97\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.65","rise":"-2.41%","volumn":"16.00\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.61","rise":"-2.52%","volumn":"16.05\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"16.19\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"16.31\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"16.62\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"16.79\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"16.94\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"17.03\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"17.27\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"17.50\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.84%","volumn":"17.60\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.84%","volumn":"17.65\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"17.71\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.57","rise":"-2.64%","volumn":"17.76\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"17.79\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"17.82\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"17.85\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"17.94\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.58","rise":"-2.61%","volumn":"18.00\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.65","rise":"-2.41%","volumn":"18.11\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.47%","volumn":"18.16\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.61","rise":"-2.52%","volumn":"18.19\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.55%","volumn":"18.22\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"18.28\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"18.35\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"18.40\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.81%","volumn":"18.41\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.84%","volumn":"18.44\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"-2.99%","volumn":"18.52\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"18.58\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"18.60\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"-2.99%","volumn":"18.63\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"18.66\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"18.70\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"18.73\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"18.76\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"18.82\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"18.86\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"18.92\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"18.95\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"19.03\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"19.09\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.81%","volumn":"19.12\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"19.21\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"19.29\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"19.35\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.93%","volumn":"19.38\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"19.42\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"19.77\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.02%","volumn":"19.86\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"19.90\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"20.06\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"20.31\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"20.40\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"-3.19%","volumn":"20.59\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"20.64\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.37","rise":"-3.22%","volumn":"20.66\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"20.74\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"-3.19%","volumn":"20.79\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"20.84\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.05%","volumn":"20.86\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.05%","volumn":"20.93\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"20.96\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"21.07\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.37","rise":"-3.22%","volumn":"21.15\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"21.18\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"21.21\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"21.24\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"21.27\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"21.39\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"21.43\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"21.54\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"21.62\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"21.76\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"21.83\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.07%","volumn":"21.88\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.05%","volumn":"21.92\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.07%","volumn":"21.97\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"22.03\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.07%","volumn":"22.06\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.07%","volumn":"22.07\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"22.11\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"22.13\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"22.15\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.10%","volumn":"22.18\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"22.30\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"-3.19%","volumn":"22.32\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.16%","volumn":"22.35\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"-3.19%","volumn":"22.38\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"-3.19%","volumn":"22.42\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.07%","volumn":"22.51\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.07%","volumn":"22.54\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.46","rise":"-2.96%","volumn":"22.62\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"22.77\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"22.96\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.56","rise":"-2.67%","volumn":"23.03\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"23.08\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"23.17\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"23.20\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.55%","volumn":"23.28\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"23.42\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"23.47\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"23.49\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.58","rise":"-2.61%","volumn":"23.52\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"23.59\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.58","rise":"-2.61%","volumn":"23.63\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"23.67\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.58%","volumn":"23.71\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.62","rise":"-2.49%","volumn":"23.82\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.38%","volumn":"23.97\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.38%","volumn":"24.08\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.38%","volumn":"24.22\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.61","rise":"-2.52%","volumn":"24.25\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.47%","volumn":"24.29\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.62","rise":"-2.49%","volumn":"24.33\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"24.39\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"24.43\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.90%","volumn":"24.48\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.49","rise":"-2.87%","volumn":"24.55\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.84%","volumn":"24.64\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.81%","volumn":"24.68\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"24.73\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"24.79\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.84%","volumn":"24.82\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"24.85\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"24.89\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"24.91\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"24.95\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.81%","volumn":"24.99\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"25.03\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"25.08\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"25.12\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"25.14\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"25.17\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"25.22\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"25.25\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.78%","volumn":"25.26\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.81%","volumn":"25.28\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.76%","volumn":"25.31\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"25.34\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.70%","volumn":"25.38\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.57","rise":"-2.64%","volumn":"25.43\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.58","rise":"-2.61%","volumn":"25.47\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"25.56\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"25.63\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.73%","volumn":"25.66\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.81%","volumn":"25.70\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.46","rise":"-2.96%","volumn":"25.91\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.02%","volumn":"26.06\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"-3.19%","volumn":"26.23\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.37","rise":"-3.22%","volumn":"26.44\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.35","rise":"-3.28%","volumn":"26.61\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"26.81\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.13%","volumn":"26.90\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"27.11\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.36","rise":"-3.25%","volumn":"27.22\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.36","rise":"-3.25%","volumn":"27.29\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.36","rise":"-3.25%","volumn":"27.45\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.36","rise":"-3.25%","volumn":"27.52\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.35","rise":"-3.28%","volumn":"27.61\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"27.70\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"27.86\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.31","rise":"-3.39%","volumn":"28.23\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.31","rise":"-3.39%","volumn":"28.64\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.34","rise":"-3.31%","volumn":"28.96\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"28.96\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.34%","volumn":"28.96\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.34","rise":"-3.31%","volumn":"29.54\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["34.93","33.88","32.83","31.78","30.73"]},"cyrate":{"o":["12.75%","9.36%","5.97%","2.58%","-0.81%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.98","rise":"0","volumn":"2841.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.93","rise":"-0.16%","volumn":"2078.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.93","rise":"-0.16%","volumn":"2091.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.91","rise":"-0.23%","volumn":"1747.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"-0.29%","volumn":"1580.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"-0.29%","volumn":"1672.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.96","rise":"-0.06%","volumn":"1990.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.06","rise":"0.26%","volumn":"1578.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.07","rise":"0.29%","volumn":"2785.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"0.36%","volumn":"2113.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"0.32%","volumn":"930.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"0.32%","volumn":"940.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"0.36%","volumn":"664.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"0.32%","volumn":"388.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"0.39%","volumn":"1029.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.08","rise":"0.32%","volumn":"466.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"0.36%","volumn":"1310.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.05","rise":"0.23%","volumn":"1085.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.03","rise":"0.16%","volumn":"503.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"0.19%","volumn":"316.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"0.19%","volumn":"212.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"0.19%","volumn":"344.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.03","rise":"0.16%","volumn":"397.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.03","rise":"0.16%","volumn":"293.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.05","rise":"0.23%","volumn":"1106.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.07","rise":"0.29%","volumn":"929.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.06","rise":"0.26%","volumn":"155.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"0.39%","volumn":"817.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.11","rise":"0.42%","volumn":"545.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.09","rise":"0.36%","volumn":"810.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.04","rise":"0.19%","volumn":"557.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"0.39%","volumn":"1237.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.10","rise":"0.39%","volumn":"1512.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.06","rise":"0.26%","volumn":"1012.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.00","rise":"0.06%","volumn":"1293.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"0.03%","volumn":"2062.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.96","rise":"-0.06%","volumn":"2877.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.87","rise":"-0.36%","volumn":"6586.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.88","rise":"-0.32%","volumn":"3649.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.87","rise":"-0.36%","volumn":"1723.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"-0.29%","volumn":"1211.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.87","rise":"-0.36%","volumn":"1108.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.94","rise":"-0.13%","volumn":"1147.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.95","rise":"-0.10%","volumn":"1284.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.00","rise":"0.06%","volumn":"2002.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.98","rise":"0.00%","volumn":"1602.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.97","rise":"-0.03%","volumn":"2129.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"0.03%","volumn":"2534.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.79","rise":"-0.61%","volumn":"4293.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"-0.55%","volumn":"2863.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.80","rise":"-0.58%","volumn":"4278.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"-0.81%","volumn":"2329.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.78","rise":"-0.65%","volumn":"2475.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.76","rise":"-0.71%","volumn":"1531.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.78","rise":"-0.65%","volumn":"1104.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.87","rise":"-0.36%","volumn":"1979.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"-0.55%","volumn":"1660.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-0.45%","volumn":"1569.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.87","rise":"-0.36%","volumn":"932.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.88","rise":"-0.32%","volumn":"906.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.89","rise":"-0.29%","volumn":"1477.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.13%","volumn":"1330.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"-0.10%","volumn":"1014.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.02","rise":"0.13%","volumn":"2286.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"0.06%","volumn":"1802.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.01","rise":"0.10%","volumn":"1036.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"0.36%","volumn":"1914.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"0.16%","volumn":"2552.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.96","rise":"-0.06%","volumn":"938.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.98","rise":"0.00%","volumn":"1103.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"-0.10%","volumn":"385.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"-0.10%","volumn":"527.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.96","rise":"-0.06%","volumn":"1091.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.92","rise":"-0.19%","volumn":"894.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.13%","volumn":"632.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.91","rise":"-0.23%","volumn":"1122.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.90","rise":"-0.26%","volumn":"521.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.13%","volumn":"842.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.93","rise":"-0.16%","volumn":"615.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.93","rise":"-0.16%","volumn":"491.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.89","rise":"-0.29%","volumn":"371.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-0.42%","volumn":"1111.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-0.48%","volumn":"915.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.87","rise":"-0.36%","volumn":"652.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"-0.55%","volumn":"831.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-0.48%","volumn":"1124.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-0.48%","volumn":"338.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-0.45%","volumn":"573.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-0.48%","volumn":"499.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"-0.52%","volumn":"1301.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-0.42%","volumn":"1530.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-0.42%","volumn":"561.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-0.45%","volumn":"923.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"-0.42%","volumn":"816.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"-0.45%","volumn":"1497.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-0.48%","volumn":"3007.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.72","rise":"2.39%","volumn":"5.89\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.64","rise":"2.13%","volumn":"1.56\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.80","rise":"2.65%","volumn":"1.16\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.00%","volumn":"6928.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"2.00%","volumn":"5409.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.61","rise":"2.03%","volumn":"4239.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"2.29%","volumn":"4091.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"2.29%","volumn":"2284.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.78","rise":"2.58%","volumn":"4457.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.71","rise":"2.36%","volumn":"2576.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.70","rise":"2.32%","volumn":"2921.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.45%","volumn":"2186.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.74","rise":"2.45%","volumn":"2983.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.79","rise":"2.61%","volumn":"5136.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"3.13%","volumn":"9008.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"3.23%","volumn":"5931.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"3.13%","volumn":"4222.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.84","rise":"2.78%","volumn":"2667.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"2.97%","volumn":"1748.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.87","rise":"2.87%","volumn":"1149.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"3.36%","volumn":"5417.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"3.29%","volumn":"3197.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"4.00%","volumn":"1.15\u4e07","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.29","rise":"4.23%","volumn":"1.03\u4e07","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.36","rise":"4.45%","volumn":"1.26\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.74","rise":"5.68%","volumn":"1.62\u4e07","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.16","rise":"7.04%","volumn":"2.78\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.99","rise":"6.49%","volumn":"1.46\u4e07","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"7.75%","volumn":"2.88\u4e07","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.72","rise":"8.84%","volumn":"1.71\u4e07","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"8.46%","volumn":"1.34\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"8.49%","volumn":"1.25\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"8.20%","volumn":"9815.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"8.91%","volumn":"1.99\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"8.65%","volumn":"7646.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.65","rise":"8.62%","volumn":"6801.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"8.17%","volumn":"6793.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"8.23%","volumn":"4682.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.68","rise":"8.72%","volumn":"4089.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.81","rise":"9.13%","volumn":"1.48\u4e07","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.87","rise":"9.33%","volumn":"1.38\u4e07","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.46%","volumn":"5.66\u4e07","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.46%","volumn":"3959.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.46%","volumn":"6940.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.87","rise":"9.33%","volumn":"1.54\u4e07","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.46%","volumn":"1.01\u4e07","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.46%","volumn":"1994.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"9.46%","volumn":"1622.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.46","rise":"11.23%","volumn":"10.75\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.10","rise":"10.07%","volumn":"3.34\u4e07","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.21","rise":"10.43%","volumn":"2.54\u4e07","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.22","rise":"10.46%","volumn":"1.64\u4e07","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.27","rise":"10.62%","volumn":"1.49\u4e07","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.48","rise":"11.30%","volumn":"1.85\u4e07","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.71","rise":"12.04%","volumn":"2.48\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.60","rise":"11.68%","volumn":"1.87\u4e07","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.83","rise":"12.43%","volumn":"1.62\u4e07","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.93","rise":"12.75%","volumn":"2.01\u4e07","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.70","rise":"12.01%","volumn":"2.48\u4e07","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.57","rise":"11.59%","volumn":"9603.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.71","rise":"12.04%","volumn":"1.02\u4e07","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.82","rise":"12.40%","volumn":"5211.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.68","rise":"11.94%","volumn":"6009.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.62","rise":"11.75%","volumn":"6304.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.65","rise":"11.85%","volumn":"6179.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.68","rise":"11.94%","volumn":"3396.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.67","rise":"11.91%","volumn":"4305.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.92","rise":"12.72%","volumn":"7975.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.89","rise":"12.62%","volumn":"8060.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.77","rise":"12.23%","volumn":"4717.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.83","rise":"12.43%","volumn":"5577.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.76","rise":"12.20%","volumn":"3417.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.77","rise":"12.23%","volumn":"4558.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.70","rise":"12.01%","volumn":"2139.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.73","rise":"12.10%","volumn":"3472.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.59","rise":"11.65%","volumn":"5856.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.54","rise":"11.49%","volumn":"8865.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.44","rise":"11.17%","volumn":"8648.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.30","rise":"10.72%","volumn":"9908.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.40","rise":"11.04%","volumn":"6079.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.40","rise":"11.04%","volumn":"5504.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.31","rise":"10.75%","volumn":"3123.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.29","rise":"10.68%","volumn":"6803.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.29","rise":"10.68%","volumn":"3371.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.29","rise":"10.68%","volumn":"5051.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.40","rise":"11.04%","volumn":"4500.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.45","rise":"11.20%","volumn":"3654.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.50","rise":"11.36%","volumn":"3111.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.42","rise":"11.10%","volumn":"2038.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.49","rise":"11.33%","volumn":"3842.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.53","rise":"11.46%","volumn":"5013.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.49","rise":"11.33%","volumn":"5408.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.45","rise":"11.20%","volumn":"6343.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.40","rise":"11.04%","volumn":"6012.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.42","rise":"11.10%","volumn":"7638.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.48","rise":"11.30%","volumn":"1.08\u4e07","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.10","rise":"10.07%","volumn":"3.12\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"9.68%","volumn":"2.50\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"9.78%","volumn":"1.46\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"9.78%","volumn":"1.12\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.97","rise":"9.65%","volumn":"7028.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.89","rise":"9.39%","volumn":"8538.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.95","rise":"9.59%","volumn":"8375.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"9.62%","volumn":"5141.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.94","rise":"9.55%","volumn":"4746.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.78","rise":"9.04%","volumn":"1.30\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.73","rise":"8.88%","volumn":"4207.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"8.55%","volumn":"1.44\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"8.42%","volumn":"6708.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"8.55%","volumn":"4281.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"8.42%","volumn":"3376.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"8.04%","volumn":"8453.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"8.23%","volumn":"6722.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"8.30%","volumn":"2346.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"8.46%","volumn":"2817.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.50","rise":"8.13%","volumn":"2166.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"8.04%","volumn":"2152.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.47","rise":"8.04%","volumn":"2098.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"8.17%","volumn":"2591.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"8.20%","volumn":"2929.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.33","rise":"7.59%","volumn":"8909.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"7.81%","volumn":"4311.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"7.84%","volumn":"2232.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.41","rise":"7.84%","volumn":"2754.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"7.81%","volumn":"3822.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.42","rise":"7.88%","volumn":"3531.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"7.81%","volumn":"1612.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.39","rise":"7.78%","volumn":"2155.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.46","rise":"8.01%","volumn":"2750.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"8.30%","volumn":"5478.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"8.42%","volumn":"3149.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.59","rise":"8.42%","volumn":"2208.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.61","rise":"8.49%","volumn":"5447.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.48","rise":"8.07%","volumn":"2316.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"8.20%","volumn":"3010.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"8.20%","volumn":"1608.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.52","rise":"8.20%","volumn":"1909.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.51","rise":"8.17%","volumn":"1383.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.58","rise":"8.39%","volumn":"1946.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.46","rise":"8.01%","volumn":"4368.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.40","rise":"7.81%","volumn":"9050.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.36","rise":"7.68%","volumn":"6387.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.31","rise":"7.52%","volumn":"7781.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.34","rise":"7.62%","volumn":"1.31\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["34.48","33.41","32.35","31.28","30.22"]},"cyrate":{"o":["5.73%","2.47%","-0.80%","-4.06%","-7.33%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.61","rise":"0","volumn":"9.78\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.29","rise":"-0.98%","volumn":"8.26\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.98","rise":"-1.93%","volumn":"7.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.13","rise":"-4.54%","volumn":"11.21\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.32","rise":"-3.96%","volumn":"5.78\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.82","rise":"-5.49%","volumn":"8.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.72","rise":"-5.80%","volumn":"6.97\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.22","rise":"-7.33%","volumn":"8.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.97","rise":"-5.03%","volumn":"15.52\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.52","rise":"-6.41%","volumn":"13.02\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.10","rise":"-4.63%","volumn":"11.48\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.34","rise":"-3.89%","volumn":"14.61\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-4.88%","volumn":"8.36\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.09","rise":"-4.66%","volumn":"7.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-4.94%","volumn":"6.16\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"-4.97%","volumn":"6.92\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-5.46%","volumn":"6.45\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"3.99%","volumn":"51.26\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.48","rise":"5.73%","volumn":"53.34\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.34","rise":"2.24%","volumn":"29.54\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["46.42","42.37","38.32","34.27","30.22"]},"cyrate":{"o":["10.05%","0.45%","-9.15%","-18.75%","-28.35%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"42.18","rise":"0","volumn":"25.89\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"46.42","rise":"10.05%","volumn":"78.62\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"45.44","rise":"7.73%","volumn":"75.97\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"44.77","rise":"6.14%","volumn":"50.79\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"44.07","rise":"4.48%","volumn":"30.08\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"43.74","rise":"3.70%","volumn":"38.52\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"43.95","rise":"4.20%","volumn":"30.06\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"43.53","rise":"3.20%","volumn":"17.04\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"44.56","rise":"5.64%","volumn":"23.62\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"43.22","rise":"2.47%","volumn":"20.56\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"42.06","rise":"-0.28%","volumn":"14.22\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"41.52","rise":"-1.56%","volumn":"11.62\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"41.65","rise":"-1.26%","volumn":"11.65\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"41.66","rise":"-1.23%","volumn":"11.87\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"41.62","rise":"-1.33%","volumn":"11.52\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"40.43","rise":"-4.15%","volumn":"14.47\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"40.23","rise":"-4.62%","volumn":"12.46\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"41.47","rise":"-1.68%","volumn":"14.20\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"40.67","rise":"-3.58%","volumn":"14.41\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.57","rise":"-3.82%","volumn":"12.12\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"40.03","rise":"-5.10%","volumn":"11.43\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"39.28","rise":"-6.88%","volumn":"11.49\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"39.15","rise":"-7.18%","volumn":"8.29\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"39.42","rise":"-6.54%","volumn":"12.82\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"38.98","rise":"-7.59%","volumn":"13.82\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"38.78","rise":"-8.06%","volumn":"10.77\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"39.07","rise":"-7.37%","volumn":"9.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"38.93","rise":"-7.71%","volumn":"10.49\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.51","rise":"-6.33%","volumn":"18.74\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.72","rise":"-5.83%","volumn":"14.08\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"39.37","rise":"-6.66%","volumn":"9.64\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"38.78","rise":"-8.06%","volumn":"11.73\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"36.71","rise":"-12.97%","volumn":"26.27\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.63","rise":"-15.53%","volumn":"15.78\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.70","rise":"-15.36%","volumn":"13.01\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.97","rise":"-17.09%","volumn":"16.73\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.99","rise":"-17.05%","volumn":"8.27\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"35.34","rise":"-16.22%","volumn":"13.73\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"36.00","rise":"-14.65%","volumn":"13.94\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"35.94","rise":"-14.79%","volumn":"8.83\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"35.60","rise":"-15.60%","volumn":"7.33\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"35.62","rise":"-15.55%","volumn":"7.72\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.68","rise":"-15.41%","volumn":"12.31\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"36.04","rise":"-14.56%","volumn":"11.21\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.36","rise":"-13.80%","volumn":"8.35\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"35.87","rise":"-14.96%","volumn":"8.96\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"36.44","rise":"-13.61%","volumn":"12.04\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"36.53","rise":"-13.39%","volumn":"9.68\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"36.05","rise":"-14.53%","volumn":"9.64\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.15","rise":"-14.30%","volumn":"4.86\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.45","rise":"-13.58%","volumn":"7.48\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"36.20","rise":"-14.18%","volumn":"7.36\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.25","rise":"-14.06%","volumn":"5.04\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"35.78","rise":"-15.17%","volumn":"6.42\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.67","rise":"-10.69%","volumn":"34.28\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"37.32","rise":"-11.52%","volumn":"14.51\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.97","rise":"-12.35%","volumn":"10.51\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"-5.71%","volumn":"58.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.73","rise":"-5.81%","volumn":"40.83\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.24","rise":"-6.97%","volumn":"31.00\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"39.90","rise":"-5.41%","volumn":"23.07\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"41.21","rise":"-2.30%","volumn":"36.06\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.25","rise":"-2.20%","volumn":"57.04\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.22","rise":"-2.28%","volumn":"27.37\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"44.02","rise":"4.36%","volumn":"105.85\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.22","rise":"2.47%","volumn":"60.23\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.59","rise":"3.34%","volumn":"47.22\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.00","rise":"-2.80%","volumn":"49.10\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.39","rise":"-6.61%","volumn":"42.63\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"39.92","rise":"-5.36%","volumn":"25.02\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.61","rise":"-3.72%","volumn":"30.11\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.33","rise":"-4.39%","volumn":"20.24\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.83","rise":"-3.20%","volumn":"30.01\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.19","rise":"-4.72%","volumn":"29.42\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.80","rise":"-0.90%","volumn":"49.58\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.39","rise":"-1.87%","volumn":"36.44\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"42.53","rise":"0.83%","volumn":"42.56\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.15","rise":"2.30%","volumn":"40.90\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"42.86","rise":"1.61%","volumn":"75.06\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.61","rise":"-1.35%","volumn":"47.42\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"40.53","rise":"-3.91%","volumn":"28.61\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"39.00","rise":"-7.54%","volumn":"26.84\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"39.23","rise":"-6.99%","volumn":"17.07\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"39.37","rise":"-6.66%","volumn":"14.44\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"38.40","rise":"-8.96%","volumn":"16.39\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.99","rise":"-9.93%","volumn":"14.98\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.70","rise":"-10.62%","volumn":"11.38\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"38.57","rise":"-8.56%","volumn":"15.40\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"38.90","rise":"-7.78%","volumn":"17.75\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.49","rise":"-8.75%","volumn":"7.82\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.35","rise":"-9.08%","volumn":"8.63\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.10","rise":"-9.67%","volumn":"7.21\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.94","rise":"-10.05%","volumn":"7.95\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"37.93","rise":"-10.08%","volumn":"7.81\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.11","rise":"-9.65%","volumn":"6.67\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"37.70","rise":"-10.62%","volumn":"6.36\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"36.95","rise":"-12.40%","volumn":"10.77\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"38.15","rise":"-9.55%","volumn":"13.02\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"37.10","rise":"-12.04%","volumn":"10.26\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.25","rise":"-11.69%","volumn":"5.68\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"37.23","rise":"-11.74%","volumn":"5.67\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.46","rise":"-11.19%","volumn":"7.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.69","rise":"-13.02%","volumn":"10.76\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.68","rise":"-13.04%","volumn":"5.17\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.66","rise":"-13.09%","volumn":"5.85\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.37","rise":"-11.40%","volumn":"11.26\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.79","rise":"-12.78%","volumn":"5.64\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.80","rise":"-12.75%","volumn":"7.01\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"37.18","rise":"-11.85%","volumn":"10.00\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.90","rise":"-12.52%","volumn":"7.05\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.79","rise":"-12.78%","volumn":"9.83\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"37.23","rise":"-11.74%","volumn":"11.29\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"36.83","rise":"-12.68%","volumn":"9.26\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"37.87","rise":"-10.22%","volumn":"16.15\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"37.43","rise":"-11.26%","volumn":"13.79\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"37.04","rise":"-12.19%","volumn":"10.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"37.23","rise":"-11.74%","volumn":"12.97\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"37.34","rise":"-11.47%","volumn":"16.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.84","rise":"-12.66%","volumn":"12.13\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.60","rise":"-13.23%","volumn":"8.48\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"36.49","rise":"-13.49%","volumn":"6.03\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"36.66","rise":"-13.09%","volumn":"8.71\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"38.98","rise":"-7.59%","volumn":"42.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"39.22","rise":"-7.02%","volumn":"21.55\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"38.64","rise":"-8.39%","volumn":"16.19\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"38.83","rise":"-7.94%","volumn":"18.86\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"38.90","rise":"-7.78%","volumn":"12.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"39.21","rise":"-7.04%","volumn":"18.78\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.41","rise":"0.55%","volumn":"105.16\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.71","rise":"1.26%","volumn":"89.17\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.34","rise":"2.75%","volumn":"56.65\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"43.95","rise":"4.20%","volumn":"48.21\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"42.75","rise":"1.35%","volumn":"36.26\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.80","rise":"-0.90%","volumn":"38.49\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.80","rise":"-0.90%","volumn":"21.85\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"41.41","rise":"-1.83%","volumn":"26.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.06","rise":"-2.66%","volumn":"19.08\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"40.18","rise":"-4.74%","volumn":"26.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.49","rise":"-6.38%","volumn":"22.35\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.88","rise":"-5.45%","volumn":"24.25\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"40.60","rise":"-3.75%","volumn":"25.03\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"40.50","rise":"-3.98%","volumn":"18.31\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"40.70","rise":"-3.51%","volumn":"19.15\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.24","rise":"-4.60%","volumn":"19.51\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"39.93","rise":"-5.33%","volumn":"14.54\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"40.03","rise":"-5.10%","volumn":"13.57\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"39.63","rise":"-6.05%","volumn":"15.12\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"40.49","rise":"-4.01%","volumn":"23.71\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"40.17","rise":"-4.77%","volumn":"13.94\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"39.37","rise":"-6.66%","volumn":"12.80\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"39.01","rise":"-7.52%","volumn":"10.59\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"39.17","rise":"-7.14%","volumn":"12.63\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.87","rise":"-7.85%","volumn":"12.20\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.63","rise":"-8.42%","volumn":"12.90\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.35","rise":"-11.45%","volumn":"18.29\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.20","rise":"-11.81%","volumn":"12.79\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.43","rise":"-11.26%","volumn":"11.55\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"36.94","rise":"-12.42%","volumn":"9.81\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.38","rise":"-13.75%","volumn":"12.45\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.86","rise":"-12.61%","volumn":"12.76\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.81","rise":"-10.36%","volumn":"19.42\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"38.05","rise":"-9.79%","volumn":"14.52\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"37.31","rise":"-11.55%","volumn":"11.51\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"37.28","rise":"-11.62%","volumn":"10.56\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.85","rise":"-12.64%","volumn":"11.45\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.44","rise":"-13.61%","volumn":"12.26\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"34.30","rise":"-18.68%","volumn":"29.43\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.96","rise":"-19.49%","volumn":"18.47\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.90","rise":"-19.63%","volumn":"11.42\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"33.70","rise":"-20.10%","volumn":"17.35\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"33.20","rise":"-21.29%","volumn":"13.30\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"33.05","rise":"-21.65%","volumn":"9.00\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"33.40","rise":"-20.82%","volumn":"13.12\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"32.79","rise":"-22.26%","volumn":"9.80\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"33.17","rise":"-21.36%","volumn":"20.20\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"32.61","rise":"-22.69%","volumn":"10.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"31.62","rise":"-25.04%","volumn":"15.57\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"32.22","rise":"-23.61%","volumn":"16.56\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"33.44","rise":"-20.72%","volumn":"28.31\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"34.34","rise":"-18.59%","volumn":"33.98\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"34.28","rise":"-18.73%","volumn":"22.30\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"33.76","rise":"-19.96%","volumn":"16.60\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"32.95","rise":"-21.88%","volumn":"16.30\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"32.32","rise":"-23.38%","volumn":"15.18\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"32.21","rise":"-23.64%","volumn":"13.96\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.12","rise":"-26.22%","volumn":"22.73\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.78","rise":"-27.03%","volumn":"23.85\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.48","rise":"-23.00%","volumn":"26.27\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.55","rise":"-22.83%","volumn":"23.60\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"34.54","rise":"-18.11%","volumn":"39.08\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"33.63","rise":"-20.27%","volumn":"30.14\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.09","rise":"-19.18%","volumn":"25.82\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.13","rise":"-19.08%","volumn":"29.41\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.57","rise":"-18.04%","volumn":"22.88\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"34.60","rise":"-17.97%","volumn":"20.68\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"34.19","rise":"-18.94%","volumn":"16.80\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.66","rise":"-17.83%","volumn":"17.12\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.79","rise":"-19.89%","volumn":"32.47\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.90","rise":"-17.26%","volumn":"23.25\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"35.00","rise":"-17.02%","volumn":"19.64\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"34.50","rise":"-18.21%","volumn":"15.57\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.19","rise":"-18.94%","volumn":"12.73\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.36","rise":"-18.54%","volumn":"13.44\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"33.72","rise":"-20.06%","volumn":"17.03\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.78","rise":"-19.91%","volumn":"9.84\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.19","rise":"-18.94%","volumn":"13.91\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.43","rise":"-18.37%","volumn":"18.54\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.11","rise":"-19.13%","volumn":"11.47\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"33.69","rise":"-20.13%","volumn":"12.90\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"33.72","rise":"-20.06%","volumn":"14.06\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"35.03","rise":"-16.95%","volumn":"38.86\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"34.41","rise":"-18.42%","volumn":"17.28\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.60","rise":"-17.97%","volumn":"13.56\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.65","rise":"-17.85%","volumn":"16.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.97","rise":"-19.46%","volumn":"16.02\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.79","rise":"-22.26%","volumn":"14.60\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.72","rise":"-22.43%","volumn":"10.28\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.93","rise":"-24.30%","volumn":"10.86\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.04","rise":"-24.04%","volumn":"12.36\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"32.21","rise":"-23.64%","volumn":"8.57\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.61","rise":"-22.69%","volumn":"9.78\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.29","rise":"-23.45%","volumn":"8.26\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.98","rise":"-24.18%","volumn":"7.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.13","rise":"-26.20%","volumn":"11.21\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.32","rise":"-25.75%","volumn":"5.78\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.82","rise":"-26.93%","volumn":"8.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.72","rise":"-27.17%","volumn":"6.97\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.22","rise":"-28.35%","volumn":"8.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.97","rise":"-26.58%","volumn":"15.52\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.52","rise":"-27.64%","volumn":"13.02\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.10","rise":"-26.27%","volumn":"11.48\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.34","rise":"-25.70%","volumn":"14.61\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.02","rise":"-26.46%","volumn":"8.36\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.09","rise":"-26.29%","volumn":"7.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.00","rise":"-26.51%","volumn":"6.16\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"-26.53%","volumn":"6.92\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"-26.91%","volumn":"6.45\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.91","rise":"-19.61%","volumn":"51.26\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.48","rise":"-18.26%","volumn":"53.34\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.34","rise":"-20.96%","volumn":"29.54\u4e07","time":"04\/30"}]}}}

34.20
-0.81%
33.98
-1.46%
33.76
-2.10%
33.53
-2.75%
33.31
-3.39%

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

34.93
12.75%
33.88
9.36%
32.83
5.97%
31.78
2.58%
30.73
-0.81%

04/24
04/25
04/26
04/29
04/30

34.48
5.73%
33.41
2.47%
32.35
-0.80%
31.28
-4.06%
30.22
-7.33%

2024/04/01
2024/04/30

46.42
10.05%
42.37
0.45%
38.32
-9.15%
34.27
-18.75%
30.22
-28.35%

2023/05/08
2024/04/30

资讯
公告
股圈

- 04月30日北向资金连续增仓中金公司4天，持续增仓占比12.2%
  2天前
- 中金公司:中金公司关于收到非公开发行公司债券挂牌转让无异议函的公告
  2天前
查看更多资讯

查看中金公司更多内容

数据由九方智投提供

中国国际金融股份有限公司

中金公司成立于1995年,凭借率先采用市场最佳实践以及深厚的专业知识,我们完成了众多开创先河的交易,并深度参与中国经济改革和发展,与客户共同成长。我们一直致力于...

cicc.com

中金投资(集团)有限公司

中金投资(集团)有限公司,中金投资(集团)有限公司(以下简称"中金集团")成立于1995年,系由国家工商总局批准,在上海市注册登记的集团公司,注册资本为3亿元人民币...

360百科 2022年12月20日

中金公司_最新资讯

资讯聚合

中金投资(集团)有限公司

新闻中心 Media center Copyright @CCIG.COM All Right Reserved. 首页轮播图3 首页轮播图2 首页轮播图1

ccig.com

中金公司

以下城市有相关地点，请选择：

北京市(46) 上海市(16) 佛山市(7) 宁波市(9) 苏州市(6) 铜陵市(1)

为你推荐

360地图查看更多

请介绍下中金公司

1个回答2014年8月15日

[最佳答案] 中国首家合资投资银行 中金公司成立于1995年,是由国内外著名金融机构和公司基于战略合作关系共同投资组建的中国第一家中外合资投资银行,注册...

360问答更多

中金公司[03908]港股_九方智投

10.000 0.200 (2.04%)

2024-05-03 09:15:00 已收盘 (北京时间)

今开9.800昨收9.800
最高9.800最低9.800
成交量0成交额0

中金公司31.98(-0.96%) 股票行情新浪财经新浪网

新浪财经为您提供中金公司(601995)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,财务指标分析等与中金公司(601995)股票相关...

新浪财经

中金在线首页:财经_ 股票_ 证券_ 金融_ 财经博客

中金在线-中国人的金融门户网站,覆盖财经、股票、证券、金融、行情、基金、债券、期货、外汇、保险、银行、博客、股票分析软件等多种面向个人和企业的服务。

中金在线

没有更多结果了~

意见反馈
页面反馈