天孚通信_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐天孚通信吧上证指数行情新易盛深南电路金山办公读客文化股吧天孚通信公司简介中孚信息股票 300394天孚通信天孚通信股吧

金融产品有风险，投资需谨慎。

天孚通信(300394) 股票价格行情走势图东方财富网

提供天孚通信(300394)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及天孚通信(300394)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

天孚通信[300394]

-9.62（-5.72%）

2024-04-19 11:28:21交易中（北京时间）

今开
167.50
最高
169.90
市盈率

昨收
168.31
最低
156.03
总市值
626.65亿

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":["169.67","166.27","162.87","159.46","156.06"]},"cyrate":{"o":["0.81%","-1.21%","-3.24%","-5.26%","-7.28%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.50","rise":"-0.48%","volumn":"507.00","time":"09:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.06","rise":"-0.74%","volumn":"3068.00","time":"09:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.73","rise":"-0.34%","volumn":"4165.00","time":"09:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"169.18","rise":"0.52%","volumn":"5771.00","time":"09:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"169.39","rise":"0.64%","volumn":"7553.00","time":"09:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"169.02","rise":"0.42%","volumn":"8609.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"169.67","rise":"0.81%","volumn":"9534.00","time":"09:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"168.20","rise":"-0.07%","volumn":"1.09\u4e07","time":"09:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.79","rise":"-0.31%","volumn":"1.21\u4e07","time":"09:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"168.40","rise":"0.05%","volumn":"1.32\u4e07","time":"09:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"168.00","rise":"-0.18%","volumn":"1.38\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.71","rise":"-0.36%","volumn":"1.47\u4e07","time":"09:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"168.29","rise":"-0.01%","volumn":"1.55\u4e07","time":"09:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.63","rise":"-0.40%","volumn":"1.61\u4e07","time":"09:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.89","rise":"-0.84%","volumn":"1.72\u4e07","time":"09:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.34","rise":"-0.58%","volumn":"1.79\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.00","rise":"-0.78%","volumn":"1.89\u4e07","time":"09:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.12","rise":"-0.71%","volumn":"1.96\u4e07","time":"09:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.70","rise":"-0.96%","volumn":"2.04\u4e07","time":"09:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.47","rise":"-0.50%","volumn":"2.12\u4e07","time":"09:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.84","rise":"-0.87%","volumn":"2.23\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.86","rise":"-1.46%","volumn":"2.41\u4e07","time":"09:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.10","rise":"-1.31%","volumn":"2.52\u4e07","time":"09:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.72","rise":"-1.54%","volumn":"2.61\u4e07","time":"09:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.06","rise":"-1.93%","volumn":"2.85\u4e07","time":"09:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.50","rise":"-2.26%","volumn":"3.05\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.00","rise":"-2.56%","volumn":"3.28\u4e07","time":"09:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.52","rise":"-2.85%","volumn":"3.47\u4e07","time":"09:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.64","rise":"-2.77%","volumn":"3.71\u4e07","time":"09:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.69","rise":"-3.34%","volumn":"4.03\u4e07","time":"09:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.40","rise":"-2.92%","volumn":"4.26\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.79","rise":"-3.28%","volumn":"4.44\u4e07","time":"10:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.11","rise":"-3.09%","volumn":"4.55\u4e07","time":"10:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.22","rise":"-3.02%","volumn":"4.66\u4e07","time":"10:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.20","rise":"-3.04%","volumn":"4.81\u4e07","time":"10:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.96","rise":"-2.58%","volumn":"4.93\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.00","rise":"-2.56%","volumn":"5.02\u4e07","time":"10:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.07","rise":"-2.52%","volumn":"5.08\u4e07","time":"10:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.30","rise":"-2.98%","volumn":"5.15\u4e07","time":"10:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.88","rise":"-3.23%","volumn":"5.25\u4e07","time":"10:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.80","rise":"-3.27%","volumn":"5.31\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.35","rise":"-3.54%","volumn":"5.43\u4e07","time":"10:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.80","rise":"-3.27%","volumn":"5.51\u4e07","time":"10:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"163.00","rise":"-3.15%","volumn":"5.55\u4e07","time":"10:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"162.36","rise":"-3.54%","volumn":"5.63\u4e07","time":"10:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"161.34","rise":"-4.14%","volumn":"5.92\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"161.35","rise":"-4.14%","volumn":"6.16\u4e07","time":"10:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"161.06","rise":"-4.31%","volumn":"6.32\u4e07","time":"10:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.05","rise":"-4.91%","volumn":"6.64\u4e07","time":"10:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.55","rise":"-5.20%","volumn":"6.95\u4e07","time":"10:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.45","rise":"-4.67%","volumn":"7.08\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.20","rise":"-4.82%","volumn":"7.26\u4e07","time":"10:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.62","rise":"-4.57%","volumn":"7.34\u4e07","time":"10:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.02","rise":"-4.93%","volumn":"7.42\u4e07","time":"10:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.80","rise":"-5.06%","volumn":"7.54\u4e07","time":"10:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.46","rise":"-5.26%","volumn":"7.63\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.58","rise":"-5.78%","volumn":"7.78\u4e07","time":"10:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.09","rise":"-6.67%","volumn":"8.14\u4e07","time":"10:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.20","rise":"-6.01%","volumn":"8.34\u4e07","time":"10:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.26","rise":"-5.97%","volumn":"8.49\u4e07","time":"10:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.50","rise":"-5.83%","volumn":"8.62\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.80","rise":"-5.65%","volumn":"8.75\u4e07","time":"10:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.00","rise":"-5.53%","volumn":"8.88\u4e07","time":"10:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.35","rise":"-5.32%","volumn":"8.94\u4e07","time":"10:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.46","rise":"-5.26%","volumn":"9.01\u4e07","time":"10:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.81","rise":"-5.05%","volumn":"9.08\u4e07","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.26","rise":"-5.38%","volumn":"9.14\u4e07","time":"10:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.75","rise":"-5.68%","volumn":"9.21\u4e07","time":"10:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.91","rise":"-5.58%","volumn":"9.26\u4e07","time":"10:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.81","rise":"-5.05%","volumn":"9.30\u4e07","time":"10:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.43","rise":"-5.28%","volumn":"9.34\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.51","rise":"-4.63%","volumn":"9.37\u4e07","time":"10:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.41","rise":"-4.69%","volumn":"9.44\u4e07","time":"10:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.22","rise":"-4.81%","volumn":"9.48\u4e07","time":"10:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.97","rise":"-4.96%","volumn":"9.51\u4e07","time":"10:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.96","rise":"-4.96%","volumn":"9.53\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"160.45","rise":"-4.67%","volumn":"9.58\u4e07","time":"10:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.59","rise":"-5.18%","volumn":"9.61\u4e07","time":"10:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.73","rise":"-5.10%","volumn":"9.64\u4e07","time":"10:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.84","rise":"-5.63%","volumn":"9.67\u4e07","time":"10:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.01","rise":"-5.53%","volumn":"9.71\u4e07","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.00","rise":"-5.53%","volumn":"9.74\u4e07","time":"10:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.93","rise":"-5.57%","volumn":"9.76\u4e07","time":"10:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.02","rise":"-5.52%","volumn":"9.79\u4e07","time":"10:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"159.40","rise":"-5.29%","volumn":"9.82\u4e07","time":"10:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.53","rise":"-5.81%","volumn":"9.87\u4e07","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.00","rise":"-6.13%","volumn":"9.96\u4e07","time":"10:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.20","rise":"-6.01%","volumn":"10.05\u4e07","time":"10:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.20","rise":"-6.01%","volumn":"10.09\u4e07","time":"10:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.71","rise":"-6.30%","volumn":"10.17\u4e07","time":"10:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.88","rise":"-6.20%","volumn":"10.24\u4e07","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.83","rise":"-6.23%","volumn":"10.29\u4e07","time":"11:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.80","rise":"-6.24%","volumn":"10.35\u4e07","time":"11:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.25","rise":"-5.98%","volumn":"10.39\u4e07","time":"11:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.00","rise":"-6.13%","volumn":"10.43\u4e07","time":"11:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.81","rise":"-6.24%","volumn":"10.48\u4e07","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.24","rise":"-5.98%","volumn":"10.50\u4e07","time":"11:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.50","rise":"-5.83%","volumn":"10.52\u4e07","time":"11:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.16","rise":"-6.03%","volumn":"10.55\u4e07","time":"11:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.01","rise":"-6.12%","volumn":"10.58\u4e07","time":"11:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.82","rise":"-6.23%","volumn":"10.63\u4e07","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.77","rise":"-6.26%","volumn":"10.67\u4e07","time":"11:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.50","rise":"-6.42%","volumn":"10.75\u4e07","time":"11:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.48","rise":"-6.43%","volumn":"10.82\u4e07","time":"11:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.01","rise":"-6.71%","volumn":"10.91\u4e07","time":"11:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.06","rise":"-7.28%","volumn":"11.13\u4e07","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.20","rise":"-6.60%","volumn":"11.19\u4e07","time":"11:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.78","rise":"-6.85%","volumn":"11.24\u4e07","time":"11:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.32","rise":"-7.12%","volumn":"11.30\u4e07","time":"11:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.40","rise":"-7.08%","volumn":"11.36\u4e07","time":"11:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.00","rise":"-6.72%","volumn":"11.40\u4e07","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.94","rise":"-6.76%","volumn":"11.45\u4e07","time":"11:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.91","rise":"-6.18%","volumn":"11.49\u4e07","time":"11:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.10","rise":"-6.07%","volumn":"11.56\u4e07","time":"11:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.10","rise":"-6.07%","volumn":"11.67\u4e07","time":"11:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.38","rise":"-5.90%","volumn":"11.69\u4e07","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.09","rise":"-6.07%","volumn":"11.74\u4e07","time":"11:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"157.81","rise":"-6.24%","volumn":"11.77\u4e07","time":"11:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.50","rise":"-5.83%","volumn":"11.80\u4e07","time":"11:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.69","rise":"-5.72%","volumn":"11.81\u4e07","time":"11:29"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["173.00","168.93","164.85","160.77","156.70"]},"cyrate":{"o":["10.26%","7.66%","5.07%","2.47%","-0.13%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"156.90","rise":"0","volumn":"1.66\u4e07","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.18","rise":"0.18%","volumn":"1.38\u4e07","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.50","rise":"0.38%","volumn":"7318.00","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"156.96","rise":"0.04%","volumn":"7038.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.25","rise":"0.86%","volumn":"6063.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.60","rise":"1.08%","volumn":"6404.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.86","rise":"1.89%","volumn":"4453.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.78","rise":"1.20%","volumn":"4302.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.39","rise":"2.22%","volumn":"5308.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.10","rise":"1.40%","volumn":"3389.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.79","rise":"0.57%","volumn":"3126.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.73","rise":"0.53%","volumn":"2487.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.18","rise":"0.18%","volumn":"2637.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"156.70","rise":"-0.13%","volumn":"2163.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.09","rise":"0.12%","volumn":"1906.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.58","rise":"0.43%","volumn":"1183.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.71","rise":"0.52%","volumn":"1489.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.72","rise":"0.52%","volumn":"719.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.32","rise":"0.91%","volumn":"874.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.68","rise":"1.13%","volumn":"1222.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.07","rise":"1.38%","volumn":"1392.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.01","rise":"1.34%","volumn":"1062.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.80","rise":"1.85%","volumn":"1708.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.58","rise":"2.35%","volumn":"3378.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.16","rise":"3.99%","volumn":"1.29\u4e07","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"165.51","rise":"5.49%","volumn":"8295.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"166.54","rise":"6.14%","volumn":"7108.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.87","rise":"7.63%","volumn":"8358.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.50","rise":"9.31%","volumn":"8799.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.37","rise":"9.22%","volumn":"8569.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.58","rise":"9.36%","volumn":"8016.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"170.25","rise":"8.51%","volumn":"4585.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"170.24","rise":"8.50%","volumn":"3860.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"169.30","rise":"7.90%","volumn":"2472.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"169.00","rise":"7.71%","volumn":"3249.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"169.71","rise":"8.16%","volumn":"2217.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"169.50","rise":"8.03%","volumn":"2010.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.65","rise":"7.49%","volumn":"1465.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"169.25","rise":"7.87%","volumn":"2094.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"169.03","rise":"7.73%","volumn":"1982.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.96","rise":"7.69%","volumn":"3470.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.22","rise":"7.21%","volumn":"1893.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.90","rise":"7.65%","volumn":"1612.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.79","rise":"7.58%","volumn":"1991.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.04","rise":"7.10%","volumn":"3768.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.10","rise":"7.14%","volumn":"2650.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"167.94","rise":"7.04%","volumn":"4062.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"167.81","rise":"6.95%","volumn":"4536.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"167.91","rise":"7.02%","volumn":"1.87\u4e07","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"167.50","rise":"6.76%","volumn":"7342.00","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"168.00","rise":"7.07%","volumn":"4813.00","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.15","rise":"5.26%","volumn":"1.01\u4e07","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"168.03","rise":"7.09%","volumn":"7447.00","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.53","rise":"6.14%","volumn":"5213.00","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.99","rise":"6.43%","volumn":"3386.00","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.05","rise":"5.83%","volumn":"2603.00","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.51","rise":"5.49%","volumn":"3443.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.63","rise":"6.20%","volumn":"2772.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.99","rise":"5.79%","volumn":"2077.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"163.13","rise":"3.97%","volumn":"6740.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.01","rise":"4.53%","volumn":"6094.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.15","rise":"4.62%","volumn":"2645.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.98","rise":"5.15%","volumn":"1557.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.84","rise":"5.06%","volumn":"1474.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.91","rise":"5.74%","volumn":"2007.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.20","rise":"5.93%","volumn":"2565.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.54","rise":"6.14%","volumn":"1823.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.60","rise":"6.18%","volumn":"862.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.43","rise":"6.07%","volumn":"1096.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.16","rise":"5.90%","volumn":"829.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.33","rise":"6.01%","volumn":"975.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.41","rise":"6.06%","volumn":"976.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.06","rise":"5.84%","volumn":"1276.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.88","rise":"6.36%","volumn":"932.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"167.27","rise":"6.61%","volumn":"2303.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.80","rise":"6.31%","volumn":"1475.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.82","rise":"6.32%","volumn":"776.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.40","rise":"6.05%","volumn":"846.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.60","rise":"6.18%","volumn":"880.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.04","rise":"5.83%","volumn":"1375.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.72","rise":"5.62%","volumn":"993.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.70","rise":"5.61%","volumn":"918.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.22","rise":"5.30%","volumn":"889.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.00","rise":"5.16%","volumn":"1698.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.56","rise":"4.88%","volumn":"1142.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.85","rise":"5.07%","volumn":"1404.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.56","rise":"4.88%","volumn":"1562.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.12","rise":"4.60%","volumn":"1943.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.17","rise":"4.63%","volumn":"1935.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.25","rise":"4.68%","volumn":"1176.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.59","rise":"4.90%","volumn":"1365.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"164.97","rise":"5.14%","volumn":"2230.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.59","rise":"5.54%","volumn":"1522.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.78","rise":"5.66%","volumn":"1326.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.65","rise":"5.58%","volumn":"2623.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.46","rise":"5.46%","volumn":"4149.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"164.29","rise":"4.71%","volumn":"1.01\u4e07","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.55","rise":"6.15%","volumn":"6986.00","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"165.96","rise":"5.77%","volumn":"7227.00","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"164.41","rise":"4.79%","volumn":"5590.00","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.90","rise":"6.37%","volumn":"4404.00","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"165.14","rise":"5.25%","volumn":"4596.00","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.18","rise":"4.00%","volumn":"5965.00","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.37","rise":"4.12%","volumn":"4335.00","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.45","rise":"4.17%","volumn":"2388.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.24","rise":"4.04%","volumn":"2014.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.00","rise":"3.89%","volumn":"2042.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"161.91","rise":"3.19%","volumn":"5549.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"162.74","rise":"3.72%","volumn":"1894.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.80","rise":"4.40%","volumn":"1699.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"164.16","rise":"4.63%","volumn":"2724.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.82","rise":"6.32%","volumn":"4762.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.00","rise":"7.71%","volumn":"1.02\u4e07","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"173.00","rise":"10.26%","volumn":"1.41\u4e07","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"170.60","rise":"8.73%","volumn":"8271.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.39","rise":"7.96%","volumn":"4943.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.72","rise":"8.17%","volumn":"3676.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"168.90","rise":"7.65%","volumn":"1679.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.66","rise":"6.86%","volumn":"2432.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"168.89","rise":"7.64%","volumn":"2657.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.50","rise":"6.76%","volumn":"1920.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.25","rise":"6.60%","volumn":"1413.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"168.54","rise":"7.42%","volumn":"1300.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.48","rise":"6.74%","volumn":"1366.00","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.51","rise":"6.12%","volumn":"2641.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.00","rise":"6.44%","volumn":"2099.00","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.58","rise":"6.17%","volumn":"872.00","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.29","rise":"5.98%","volumn":"1530.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.86","rise":"6.35%","volumn":"1819.00","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.18","rise":"6.55%","volumn":"1277.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"168.27","rise":"7.25%","volumn":"1496.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.57","rise":"6.80%","volumn":"1586.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.79","rise":"6.94%","volumn":"1385.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.40","rise":"6.69%","volumn":"1445.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.42","rise":"6.70%","volumn":"960.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.41","rise":"6.06%","volumn":"931.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.15","rise":"6.53%","volumn":"1137.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.67","rise":"6.23%","volumn":"893.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"165.86","rise":"5.71%","volumn":"1761.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.87","rise":"6.35%","volumn":"2492.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.43","rise":"6.07%","volumn":"1738.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"165.50","rise":"5.48%","volumn":"3163.00","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.00","rise":"5.80%","volumn":"2763.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.53","rise":"6.14%","volumn":"3837.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"164.27","rise":"4.70%","volumn":"1.61\u4e07","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"165.97","rise":"5.78%","volumn":"9038.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"165.88","rise":"5.72%","volumn":"8020.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.80","rise":"6.95%","volumn":"8011.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"166.70","rise":"6.25%","volumn":"6776.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"166.20","rise":"5.93%","volumn":"5233.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.34","rise":"6.65%","volumn":"4488.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.38","rise":"7.95%","volumn":"4986.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.87","rise":"8.90%","volumn":"5952.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.15","rise":"8.44%","volumn":"5675.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.57","rise":"8.71%","volumn":"5508.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.20","rise":"7.84%","volumn":"4748.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.20","rise":"7.84%","volumn":"3180.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.48","rise":"6.74%","volumn":"3996.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.01","rise":"7.72%","volumn":"2771.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.67","rise":"8.78%","volumn":"4566.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.96","rise":"8.96%","volumn":"2688.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.92","rise":"8.94%","volumn":"2219.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.94","rise":"8.95%","volumn":"2472.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.11","rise":"8.42%","volumn":"2316.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.69","rise":"8.15%","volumn":"1565.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.08","rise":"8.40%","volumn":"1041.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.45","rise":"8.00%","volumn":"1330.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.35","rise":"7.93%","volumn":"1473.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.58","rise":"8.72%","volumn":"3456.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.00","rise":"8.35%","volumn":"1772.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.30","rise":"8.54%","volumn":"1919.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.88","rise":"8.27%","volumn":"1940.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.56","rise":"8.07%","volumn":"2446.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.15","rise":"8.44%","volumn":"1349.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.04","rise":"7.74%","volumn":"1441.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.88","rise":"7.64%","volumn":"1751.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.64","rise":"7.48%","volumn":"2358.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.29","rise":"7.90%","volumn":"1144.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.20","rise":"7.84%","volumn":"1483.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.95","rise":"8.32%","volumn":"1223.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.70","rise":"8.16%","volumn":"1875.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.35","rise":"7.93%","volumn":"954.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.43","rise":"7.99%","volumn":"1167.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.00","rise":"8.35%","volumn":"1331.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.13","rise":"8.43%","volumn":"1845.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.42","rise":"8.62%","volumn":"2682.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.34","rise":"8.57%","volumn":"2884.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"170.50","rise":"8.67%","volumn":"2335.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"171.16","rise":"9.09%","volumn":"3603.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"171.53","rise":"9.32%","volumn":"4473.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"171.70","rise":"9.43%","volumn":"4756.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"171.71","rise":"9.44%","volumn":"4401.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"164.56","rise":"4.88%","volumn":"2.27\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.49","rise":"6.11%","volumn":"6391.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.06","rise":"5.84%","volumn":"4105.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.87","rise":"6.35%","volumn":"4037.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"164.88","rise":"5.09%","volumn":"5350.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"165.30","rise":"5.35%","volumn":"3518.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"165.65","rise":"5.58%","volumn":"3010.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.55","rise":"6.15%","volumn":"2982.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.51","rise":"6.12%","volumn":"2702.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.17","rise":"5.91%","volumn":"2050.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.46","rise":"6.09%","volumn":"2392.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.98","rise":"6.42%","volumn":"1303.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.60","rise":"6.18%","volumn":"2176.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.72","rise":"6.26%","volumn":"995.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.50","rise":"6.12%","volumn":"1230.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.80","rise":"6.95%","volumn":"3125.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.50","rise":"8.03%","volumn":"5507.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.22","rise":"7.85%","volumn":"4453.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.20","rise":"8.48%","volumn":"2337.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.51","rise":"8.04%","volumn":"2742.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.94","rise":"8.31%","volumn":"2285.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.71","rise":"8.16%","volumn":"1341.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.88","rise":"8.27%","volumn":"1395.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.39","rise":"8.60%","volumn":"2699.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.10","rise":"8.41%","volumn":"1840.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.38","rise":"8.59%","volumn":"1442.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.58","rise":"8.08%","volumn":"1255.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.65","rise":"8.76%","volumn":"2015.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.80","rise":"8.86%","volumn":"2212.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"170.11","rise":"8.42%","volumn":"2386.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.62","rise":"8.11%","volumn":"1393.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.35","rise":"7.93%","volumn":"2605.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.70","rise":"8.16%","volumn":"1414.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.40","rise":"7.33%","volumn":"1712.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.61","rise":"7.46%","volumn":"1189.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.00","rise":"7.71%","volumn":"1045.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.53","rise":"7.41%","volumn":"1083.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.49","rise":"8.02%","volumn":"2402.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.81","rise":"7.59%","volumn":"872.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.97","rise":"8.33%","volumn":"944.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.52","rise":"8.04%","volumn":"1411.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.48","rise":"8.02%","volumn":"1519.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.87","rise":"7.63%","volumn":"981.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.01","rise":"7.72%","volumn":"1217.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.48","rise":"7.38%","volumn":"1919.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.41","rise":"7.34%","volumn":"3915.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.88","rise":"7.64%","volumn":"2627.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.31","rise":"7.27%","volumn":"3396.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/20","2024\/04\/18"]},"cy":{"o":["171.71","165.54","159.37","153.20","147.03"]},"cyrate":{"o":["5.78%","1.98%","-1.82%","-5.62%","-9.43%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"162.33","rise":"0","volumn":"19.42\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"160.71","rise":"-1.00%","volumn":"14.53\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"161.46","rise":"-0.54%","volumn":"14.44\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"156.60","rise":"-3.53%","volumn":"12.04\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"153.80","rise":"-5.25%","volumn":"23.46\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.00","rise":"-6.98%","volumn":"16.87\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"151.82","rise":"-6.47%","volumn":"18.99\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"151.27","rise":"-6.81%","volumn":"11.82\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"163.24","rise":"0.56%","volumn":"16.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"161.08","rise":"-0.77%","volumn":"13.51\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"153.60","rise":"-5.38%","volumn":"11.23\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"159.86","rise":"-1.52%","volumn":"15.06\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"156.10","rise":"-3.84%","volumn":"10.53\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"147.03","rise":"-9.43%","volumn":"12.00\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"150.52","rise":"-7.28%","volumn":"11.15\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"167.81","rise":"3.38%","volumn":"21.00\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.46","rise":"1.93%","volumn":"13.42\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.53","rise":"2.59%","volumn":"16.21\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"171.71","rise":"5.78%","volumn":"16.87\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.31","rise":"3.68%","volumn":"13.36\u4e07","time":"04\/18"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["171.71","141.41","111.12","80.82","50.52"]},"cyrate":{"o":["170.41%","122.70%","74.98%","27.27%","-20.44%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"63.50","rise":"0","volumn":"24.98\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"64.96","rise":"2.30%","volumn":"20.07\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"61.02","rise":"-3.91%","volumn":"17.15\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"60.40","rise":"-4.88%","volumn":"16.81\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"57.06","rise":"-10.14%","volumn":"16.72\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"60.37","rise":"-4.93%","volumn":"14.73\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"53.55","rise":"-15.67%","volumn":"19.40\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"51.90","rise":"-18.27%","volumn":"18.61\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"51.70","rise":"-18.58%","volumn":"17.14\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"52.63","rise":"-17.12%","volumn":"19.31\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"50.89","rise":"-19.86%","volumn":"12.71\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"50.52","rise":"-20.44%","volumn":"9.81\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"52.10","rise":"-17.95%","volumn":"16.18\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"52.32","rise":"-17.61%","volumn":"15.72\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"50.85","rise":"-19.92%","volumn":"12.68\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"53.38","rise":"-15.94%","volumn":"14.68\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"62.54","rise":"-1.51%","volumn":"31.52\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"56.90","rise":"-10.39%","volumn":"21.28\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.24","rise":"-16.16%","volumn":"12.80\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"54.15","rise":"-14.72%","volumn":"15.36\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"58.08","rise":"-8.54%","volumn":"19.47\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"69.80","rise":"9.92%","volumn":"37.38\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"68.27","rise":"7.51%","volumn":"27.73\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"75.00","rise":"18.11%","volumn":"36.43\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"78.40","rise":"23.46%","volumn":"34.36\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"75.60","rise":"19.06%","volumn":"23.00\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"74.86","rise":"17.89%","volumn":"16.17\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"72.32","rise":"13.89%","volumn":"15.06\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"73.10","rise":"15.12%","volumn":"14.37\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"76.75","rise":"20.87%","volumn":"23.58\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"77.45","rise":"21.97%","volumn":"19.00\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"73.60","rise":"15.91%","volumn":"15.63\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"78.20","rise":"23.15%","volumn":"17.25\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"86.21","rise":"35.76%","volumn":"21.38\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"90.80","rise":"42.99%","volumn":"16.85\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"105.89","rise":"66.76%","volumn":"20.21\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"101.40","rise":"59.69%","volumn":"21.50\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"107.30","rise":"68.98%","volumn":"21.64\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"120.75","rise":"90.16%","volumn":"21.46\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"118.95","rise":"87.32%","volumn":"18.32\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"107.70","rise":"69.61%","volumn":"22.62\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"101.98","rise":"60.60%","volumn":"18.61\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"100.32","rise":"57.98%","volumn":"13.08\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"97.53","rise":"53.59%","volumn":"16.82\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"102.56","rise":"61.51%","volumn":"23.94\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"106.83","rise":"68.24%","volumn":"21.38\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"104.61","rise":"64.74%","volumn":"16.17\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"103.36","rise":"62.77%","volumn":"12.56\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"98.98","rise":"55.87%","volumn":"12.51\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"100.05","rise":"57.56%","volumn":"10.63\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"97.78","rise":"53.98%","volumn":"15.33\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"97.87","rise":"54.13%","volumn":"9.61\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"100.30","rise":"57.95%","volumn":"10.54\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"89.31","rise":"40.65%","volumn":"20.62\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.70","rise":"49.13%","volumn":"22.73\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"102.00","rise":"60.63%","volumn":"22.13\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"108.10","rise":"70.24%","volumn":"22.10\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"108.10","rise":"70.24%","volumn":"18.02\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"106.70","rise":"68.03%","volumn":"14.09\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"93.80","rise":"47.72%","volumn":"24.47\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.27","rise":"43.73%","volumn":"17.01\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"94.01","rise":"48.05%","volumn":"18.86\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"96.50","rise":"51.97%","volumn":"16.97\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"94.06","rise":"48.13%","volumn":"14.52\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"92.26","rise":"45.29%","volumn":"11.87\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"92.73","rise":"46.03%","volumn":"13.82\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.39","rise":"40.77%","volumn":"16.97\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"97.69","rise":"53.84%","volumn":"25.06\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"98.33","rise":"54.85%","volumn":"14.56\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.55","rise":"48.90%","volumn":"16.04\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"107.20","rise":"68.82%","volumn":"26.27\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"107.72","rise":"69.64%","volumn":"22.11\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"105.00","rise":"65.35%","volumn":"14.86\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"94.52","rise":"48.85%","volumn":"21.55\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"94.20","rise":"48.35%","volumn":"12.17\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.56","rise":"48.91%","volumn":"12.26\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"99.11","rise":"56.08%","volumn":"16.09\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"99.58","rise":"56.82%","volumn":"19.14\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"94.01","rise":"48.05%","volumn":"20.32\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"92.80","rise":"46.14%","volumn":"16.14\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"83.85","rise":"32.05%","volumn":"25.42\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"84.60","rise":"33.23%","volumn":"15.21\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"91.68","rise":"44.38%","volumn":"19.61\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"86.61","rise":"36.39%","volumn":"12.88\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"89.30","rise":"40.63%","volumn":"22.24\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"80.55","rise":"26.85%","volumn":"22.12\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"82.60","rise":"30.08%","volumn":"18.59\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"85.06","rise":"33.95%","volumn":"22.54\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"84.98","rise":"33.83%","volumn":"17.31\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"84.46","rise":"33.01%","volumn":"12.82\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"80.99","rise":"27.54%","volumn":"13.15\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"81.75","rise":"28.74%","volumn":"9.59\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"78.58","rise":"23.75%","volumn":"17.38\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"79.45","rise":"25.12%","volumn":"12.31\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"76.20","rise":"20.00%","volumn":"11.42\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"75.00","rise":"18.11%","volumn":"11.30\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"80.01","rise":"26.00%","volumn":"21.58\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"79.90","rise":"25.83%","volumn":"16.86\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"77.46","rise":"21.98%","volumn":"10.52\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"75.25","rise":"18.50%","volumn":"9.73\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"72.94","rise":"14.87%","volumn":"14.44\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"70.53","rise":"11.07%","volumn":"13.13\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"73.26","rise":"15.37%","volumn":"18.65\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"72.55","rise":"14.25%","volumn":"16.58\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"73.65","rise":"15.98%","volumn":"15.35\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"88.38","rise":"39.18%","volumn":"34.66\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.07","rise":"40.27%","volumn":"30.37\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"89.60","rise":"41.10%","volumn":"23.10\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"92.89","rise":"46.28%","volumn":"23.48\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.00","rise":"49.61%","volumn":"22.42\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"89.87","rise":"41.53%","volumn":"23.67\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"88.20","rise":"38.90%","volumn":"15.03\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"87.70","rise":"38.11%","volumn":"16.95\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"84.37","rise":"32.87%","volumn":"17.58\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"82.24","rise":"29.51%","volumn":"14.34\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.56","rise":"31.59%","volumn":"19.59\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"85.88","rise":"35.24%","volumn":"25.50\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"86.85","rise":"36.77%","volumn":"28.32\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"82.20","rise":"29.45%","volumn":"24.00\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"82.90","rise":"30.55%","volumn":"28.84\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"86.65","rise":"36.46%","volumn":"25.72\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"87.20","rise":"37.32%","volumn":"34.35\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"79.30","rise":"24.88%","volumn":"33.84\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"77.45","rise":"21.97%","volumn":"23.89\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"74.15","rise":"16.77%","volumn":"19.97\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"73.70","rise":"16.06%","volumn":"17.32\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"71.21","rise":"12.14%","volumn":"15.79\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"68.60","rise":"8.03%","volumn":"15.20\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"69.02","rise":"8.69%","volumn":"15.89\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"71.30","rise":"12.28%","volumn":"21.11\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"73.20","rise":"15.28%","volumn":"16.98\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"78.71","rise":"23.95%","volumn":"33.04\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"76.21","rise":"20.02%","volumn":"20.52\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"78.68","rise":"23.91%","volumn":"24.39\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"78.21","rise":"23.17%","volumn":"17.23\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.66","rise":"28.60%","volumn":"24.52\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"81.95","rise":"29.06%","volumn":"17.66\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"80.87","rise":"27.35%","volumn":"17.26\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.59","rise":"23.76%","volumn":"12.07\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"81.92","rise":"29.01%","volumn":"17.35\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"80.75","rise":"27.17%","volumn":"13.72\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"80.28","rise":"26.43%","volumn":"12.81\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"76.41","rise":"20.33%","volumn":"16.46\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.99","rise":"21.24%","volumn":"7.52\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.15","rise":"16.77%","volumn":"8.62\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"75.41","rise":"18.76%","volumn":"10.73\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.64","rise":"15.97%","volumn":"8.14\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.00","rise":"14.96%","volumn":"6.60\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.30","rise":"15.43%","volumn":"8.70\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"76.68","rise":"20.76%","volumn":"19.19\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"79.70","rise":"25.51%","volumn":"22.70\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"82.39","rise":"29.75%","volumn":"27.85\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"82.82","rise":"30.43%","volumn":"14.96\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"83.29","rise":"31.17%","volumn":"16.94\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"98.15","rise":"54.57%","volumn":"37.24\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"104.20","rise":"64.09%","volumn":"26.86\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"102.20","rise":"60.94%","volumn":"26.08\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"100.34","rise":"58.02%","volumn":"15.33\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"98.97","rise":"55.86%","volumn":"14.82\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"96.85","rise":"52.52%","volumn":"12.93\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"96.60","rise":"52.13%","volumn":"11.60\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"96.25","rise":"51.57%","volumn":"10.04\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.82","rise":"43.02%","volumn":"14.07\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"93.80","rise":"47.72%","volumn":"15.46\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"93.00","rise":"46.46%","volumn":"15.02\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"93.00","rise":"46.46%","volumn":"11.06\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"90.38","rise":"42.33%","volumn":"6.70\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"89.60","rise":"41.10%","volumn":"8.74\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"91.53","rise":"44.14%","volumn":"11.65\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"91.52","rise":"44.13%","volumn":"15.07\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"90.00","rise":"41.73%","volumn":"8.34\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"88.16","rise":"38.83%","volumn":"10.84\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"87.30","rise":"37.48%","volumn":"7.92\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"84.25","rise":"32.68%","volumn":"8.47\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"83.77","rise":"31.92%","volumn":"9.23\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"85.49","rise":"34.63%","volumn":"12.77\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"83.23","rise":"31.07%","volumn":"8.58\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"86.01","rise":"35.45%","volumn":"11.33\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"82.95","rise":"30.63%","volumn":"8.56\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"83.80","rise":"31.97%","volumn":"7.76\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"83.25","rise":"31.10%","volumn":"6.60\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"84.67","rise":"33.34%","volumn":"15.30\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"92.99","rise":"46.44%","volumn":"22.28\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"91.60","rise":"44.25%","volumn":"14.76\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"94.12","rise":"48.22%","volumn":"21.55\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"98.00","rise":"54.33%","volumn":"18.61\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"96.53","rise":"52.02%","volumn":"16.49\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"98.98","rise":"55.87%","volumn":"15.59\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"94.20","rise":"48.35%","volumn":"11.45\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"84.67","rise":"33.34%","volumn":"16.09\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"84.80","rise":"33.54%","volumn":"10.32\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"85.87","rise":"35.23%","volumn":"13.44\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"98.35","rise":"54.88%","volumn":"23.42\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"99.00","rise":"55.91%","volumn":"16.65\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.40","rise":"62.83%","volumn":"22.03\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"114.50","rise":"80.31%","volumn":"21.08\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"112.70","rise":"77.48%","volumn":"20.38\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"108.80","rise":"71.34%","volumn":"24.76\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"130.56","rise":"105.61%","volumn":"25.02\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"128.65","rise":"102.60%","volumn":"21.45\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"123.00","rise":"93.70%","volumn":"22.25\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"123.66","rise":"94.74%","volumn":"23.62\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"119.42","rise":"88.06%","volumn":"22.29\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"118.99","rise":"87.39%","volumn":"16.51\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"133.00","rise":"109.45%","volumn":"27.90\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"124.70","rise":"96.38%","volumn":"21.66\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"136.00","rise":"114.17%","volumn":"25.27\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"136.88","rise":"115.56%","volumn":"23.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.70","rise":"123.15%","volumn":"20.37\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"135.60","rise":"113.54%","volumn":"24.62\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"135.53","rise":"113.43%","volumn":"16.07\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"133.17","rise":"109.72%","volumn":"13.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"142.88","rise":"125.01%","volumn":"19.08\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.80","rise":"118.58%","volumn":"17.17\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"134.48","rise":"111.78%","volumn":"17.21\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"137.10","rise":"115.91%","volumn":"18.04\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"146.80","rise":"131.18%","volumn":"23.05\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"156.01","rise":"145.69%","volumn":"23.94\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"161.95","rise":"155.04%","volumn":"19.63\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"162.55","rise":"155.98%","volumn":"17.43\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"162.33","rise":"155.64%","volumn":"19.42\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"160.71","rise":"153.09%","volumn":"14.53\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"161.46","rise":"154.27%","volumn":"14.44\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"156.60","rise":"146.61%","volumn":"12.04\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"153.80","rise":"142.20%","volumn":"23.46\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.00","rise":"137.80%","volumn":"16.87\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"151.82","rise":"139.09%","volumn":"18.99\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"151.27","rise":"138.22%","volumn":"11.82\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"163.24","rise":"157.07%","volumn":"16.72\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"161.08","rise":"153.67%","volumn":"13.51\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"153.60","rise":"141.89%","volumn":"11.23\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"159.86","rise":"151.75%","volumn":"15.06\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"156.10","rise":"145.83%","volumn":"10.53\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"147.03","rise":"131.54%","volumn":"12.00\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"150.52","rise":"137.04%","volumn":"11.15\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"167.81","rise":"164.27%","volumn":"21.00\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"165.46","rise":"160.57%","volumn":"13.42\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"166.53","rise":"162.25%","volumn":"16.21\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"171.71","rise":"170.41%","volumn":"16.87\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.31","rise":"165.06%","volumn":"13.36\u4e07","time":"04\/18"}]}}}

169.67
0.81%
166.27
-1.21%
162.87
-3.24%
159.46
-5.26%
156.06
-7.28%

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

173.00
10.26%
168.93
7.66%
164.85
5.07%
160.77
2.47%
156.70
-0.13%

04/12
04/15
04/16
04/17
04/18

171.71
5.78%
165.54
1.98%
159.37
-1.82%
153.20
-5.62%
147.03
-9.43%

2024/03/20
2024/04/18

171.71
170.41%
141.41
122.70%
111.12
74.98%
80.82
27.27%
50.52
-20.44%

2023/04/21
2024/04/18

资讯
公告
股圈
研报

- 无惧股东减持计划！这只牛股录得六连板累计上涨超77%
  1小时前
- 04月18日天孚通信北向资金净流入0.22亿，仓位增加
  4小时前
查看更多资讯

查看天孚通信更多内容

数据由九方智投提供

天孚通信|高端无源器件整体方案提供商、高速光器件封装ODM/OEM...

天孚通信是研发、制造和销售10G/25G/40G/100G/200G/400G高速光通信模块配套用的无源器件整体解决方案提供商,同时还是高速光器件封装ODM/OEM厂商,产品广泛应用于电信通信、数据中心、物联网等领域。TFC的产品在很大程度上决定了光网络传输的稳定性。恭喜,提交成功! 抱歉,提交失败

tfcsz.com

天孚通信_最新资讯

资讯聚合

(300394)股吧天孚通信怎么样分析讨论社区东方财富网

$上证指数(SH000001)$$天孚通信(SZ300394)$$中科曙光(SH603019)$大盘:先看看大盘吧,15F已跌入前期盘整区,即将展开反弹,这个反弹的性质应该是在这里做一个下跌9N盘...

mguba.eastmoney.com 4月1日

天孚通信(300394) 股票行情证券之星

证券之星提供天孚通信(300394)股票行情,实时分析,天孚通信(300394)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,天孚通信(300394)个股资料全面解读尽在证...

股票行情

天孚通信(SZ300394)股票股价股价行情财报数据报告

$天孚通信(SZ300394)$我今天尾盘加到满了本来前天高位剪到半仓不到的,结果昨天的健康回踩加到7层仓今天深v加满了也不知道对不对就看达哥了破位我肯定走但我的逻辑是...

雪球

天孚通信(300394) 公司简介股票行情中心

证券代码: 300394 证券简称: 天孚通信 公司名称: 苏州天孚光通信股份有限公司公司英文名称: Suzhou TFC Optical Communication Co., Ltd. 交易所: 深圳公司曾有名称: -- 证券...

搜狐证券 4月12日

A股CPO概念震荡走低天孚通信跌超6%|a股|紫光股份|光迅科技|华工...

天孚通信、光迅科技跌超6%,中际旭创、东田微跌超5%,烽火通信、华工科技、紫光股份等跟跌。本文源自金融界AI电报特别声明:以上内容(如有图片或视频亦包括在内)为自媒...

网易 47分钟前

天孚通信股票数据资料信息东方财富网

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

东方财富网数据 4月13日

没有更多结果了~

意见反馈
页面反馈