振华科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐振华科技最新消息航天电器千禾味业华测导航 000733股票振华科技为什么一直跌 000733振华科技振华科技股票行情振华科技股吧 000733振华科技股吧

金融产品有风险，投资需谨慎。

振华科技[000733]

-1.16（-2.42%）

2024-04-30 15:00:00已收盘（北京时间）

今开
47.84
最高
48.24
市盈率

昨收
47.84
最低
46.65
总市值
258.69亿

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":["48.19","47.81","47.43","47.05","46.67"]},"cyrate":{"o":["0.73%","-0.06%","-0.86%","-1.65%","-2.45%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.84","rise":"0.00%","volumn":"1990.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.08","rise":"0.50%","volumn":"6721.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.88","rise":"0.08%","volumn":"1.05\u4e07","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.19","rise":"0.73%","volumn":"1.30\u4e07","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"0.33%","volumn":"1.60\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.36%","volumn":"1.90\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.92","rise":"0.17%","volumn":"2.08\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.17%","volumn":"2.22\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"-0.08%","volumn":"2.35\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.81","rise":"-0.06%","volumn":"2.51\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.88","rise":"0.08%","volumn":"2.63\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.02%","volumn":"2.87\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.08","rise":"0.50%","volumn":"3.01\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.98","rise":"0.29%","volumn":"3.23\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.03","rise":"0.40%","volumn":"3.36\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.08","rise":"0.50%","volumn":"3.61\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.07","rise":"0.48%","volumn":"3.77\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.09","rise":"0.52%","volumn":"3.88\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.98","rise":"0.29%","volumn":"4.03\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.94","rise":"0.21%","volumn":"4.13\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"0.13%","volumn":"4.27\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.81","rise":"-0.06%","volumn":"4.44\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"0.02%","volumn":"4.53\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"-0.08%","volumn":"4.77\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"-0.08%","volumn":"4.82\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.02%","volumn":"4.87\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.88","rise":"0.08%","volumn":"4.93\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.92","rise":"0.17%","volumn":"4.99\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.89","rise":"0.10%","volumn":"5.06\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.91","rise":"0.15%","volumn":"5.16\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"0.13%","volumn":"5.23\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.88","rise":"0.08%","volumn":"5.29\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.04%","volumn":"5.37\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.02%","volumn":"5.42\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.73","rise":"-0.23%","volumn":"5.66\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-0.40%","volumn":"5.90\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.21%","volumn":"6.04\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.17%","volumn":"6.10\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.02%","volumn":"6.17\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.77","rise":"-0.15%","volumn":"6.20\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.79","rise":"-0.10%","volumn":"6.25\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.04%","volumn":"6.28\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.84","rise":"0.00%","volumn":"6.36\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.89","rise":"0.10%","volumn":"6.43\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.97","rise":"0.27%","volumn":"6.51\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"0.13%","volumn":"6.58\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"0.33%","volumn":"6.76\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.94","rise":"0.21%","volumn":"6.83\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.92","rise":"0.17%","volumn":"6.88\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"0.02%","volumn":"6.93\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.02%","volumn":"6.97\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.79","rise":"-0.10%","volumn":"7.07\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.81","rise":"-0.06%","volumn":"7.10\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.17%","volumn":"7.18\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.19%","volumn":"7.26\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.79","rise":"-0.10%","volumn":"7.30\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.21%","volumn":"7.43\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-0.40%","volumn":"7.63\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-0.29%","volumn":"7.73\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.21%","volumn":"7.79\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.72","rise":"-0.25%","volumn":"7.85\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.36%","volumn":"7.94\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.58","rise":"-0.54%","volumn":"8.23\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.57","rise":"-0.56%","volumn":"8.37\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.60","rise":"-0.50%","volumn":"8.54\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-0.29%","volumn":"8.62\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.63","rise":"-0.44%","volumn":"8.69\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.61","rise":"-0.48%","volumn":"8.73\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.59","rise":"-0.52%","volumn":"8.80\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.59","rise":"-0.52%","volumn":"8.85\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.71%","volumn":"9.07\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.44","rise":"-0.84%","volumn":"9.20\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.43","rise":"-0.86%","volumn":"9.32\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.47","rise":"-0.77%","volumn":"9.39\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.47","rise":"-0.77%","volumn":"9.51\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.35","rise":"-1.02%","volumn":"9.69\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.32","rise":"-1.09%","volumn":"9.86\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.23","rise":"-1.28%","volumn":"10.08\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.23","rise":"-1.28%","volumn":"10.31\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.19","rise":"-1.36%","volumn":"10.45\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-1.53%","volumn":"10.71\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"10.91\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"11.45\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"11.62\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.09","rise":"-1.57%","volumn":"11.73\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.22","rise":"-1.30%","volumn":"11.91\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.16","rise":"-1.42%","volumn":"12.02\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.15","rise":"-1.44%","volumn":"12.05\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.24","rise":"-1.25%","volumn":"12.16\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.31","rise":"-1.11%","volumn":"12.23\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.30","rise":"-1.13%","volumn":"12.30\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.23","rise":"-1.28%","volumn":"12.33\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.20","rise":"-1.34%","volumn":"12.35\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.19","rise":"-1.36%","volumn":"12.38\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.20","rise":"-1.34%","volumn":"12.41\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.19","rise":"-1.36%","volumn":"12.45\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.16","rise":"-1.42%","volumn":"12.48\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-1.53%","volumn":"12.51\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"12.57\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"12.62\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"12.83\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.67%","volumn":"12.85\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.06","rise":"-1.63%","volumn":"12.91\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.16","rise":"-1.42%","volumn":"12.97\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.14","rise":"-1.46%","volumn":"13.01\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"13.04\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.67%","volumn":"13.10\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-1.55%","volumn":"13.13\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"13.18\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.02","rise":"-1.71%","volumn":"13.22\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.73%","volumn":"13.30\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"13.35\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.73%","volumn":"13.43\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.78%","volumn":"13.56\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.02","rise":"-1.71%","volumn":"13.59\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"13.64\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.67%","volumn":"13.69\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"13.71\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.02","rise":"-1.71%","volumn":"13.74\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.73%","volumn":"13.77\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"13.83\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"13.89\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"13.92\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.95","rise":"-1.86%","volumn":"13.99\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"14.02\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.95","rise":"-1.86%","volumn":"14.05\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-1.82%","volumn":"14.08\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-1.82%","volumn":"14.14\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"14.16\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"14.18\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.06","rise":"-1.63%","volumn":"14.20\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.78%","volumn":"14.25\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.95","rise":"-1.86%","volumn":"14.36\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.91","rise":"-1.94%","volumn":"14.54\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-2.13%","volumn":"14.72\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-2.13%","volumn":"14.87\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.76","rise":"-2.26%","volumn":"15.06\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.77","rise":"-2.24%","volumn":"15.22\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.88","rise":"-2.01%","volumn":"15.27\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.90","rise":"-1.96%","volumn":"15.32\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-2.13%","volumn":"15.37\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.79","rise":"-2.19%","volumn":"15.41\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.87","rise":"-2.03%","volumn":"15.46\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.87","rise":"-2.03%","volumn":"15.48\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.86","rise":"-2.05%","volumn":"15.50\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-1.82%","volumn":"15.53\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"15.56\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-1.82%","volumn":"15.58\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-1.82%","volumn":"15.60\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.73%","volumn":"15.63\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-1.55%","volumn":"15.64\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-1.55%","volumn":"15.68\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.15","rise":"-1.44%","volumn":"15.73\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.15","rise":"-1.44%","volumn":"15.76\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"15.87\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.07","rise":"-1.61%","volumn":"15.88\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"15.91\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.14","rise":"-1.46%","volumn":"15.95\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.15","rise":"-1.44%","volumn":"15.99\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.12","rise":"-1.51%","volumn":"16.01\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.13","rise":"-1.48%","volumn":"16.03\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"16.06\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"16.10\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.23","rise":"-1.28%","volumn":"16.16\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.21","rise":"-1.32%","volumn":"16.19\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.22","rise":"-1.30%","volumn":"16.20\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.25","rise":"-1.23%","volumn":"16.24\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.27","rise":"-1.19%","volumn":"16.26\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.30","rise":"-1.13%","volumn":"16.29\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.37","rise":"-0.98%","volumn":"16.33\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.35","rise":"-1.02%","volumn":"16.46\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.30","rise":"-1.13%","volumn":"16.50\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.36","rise":"-1.00%","volumn":"16.56\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.30","rise":"-1.13%","volumn":"16.61\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.25","rise":"-1.23%","volumn":"16.63\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.20","rise":"-1.34%","volumn":"16.65\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.15","rise":"-1.44%","volumn":"16.67\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.12","rise":"-1.51%","volumn":"16.68\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.14","rise":"-1.46%","volumn":"16.69\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-1.53%","volumn":"16.71\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-1.53%","volumn":"16.72\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.18","rise":"-1.38%","volumn":"16.75\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.24","rise":"-1.25%","volumn":"16.79\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.23","rise":"-1.28%","volumn":"16.80\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.16","rise":"-1.42%","volumn":"16.85\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.20","rise":"-1.34%","volumn":"16.86\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.16","rise":"-1.42%","volumn":"16.87\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.19","rise":"-1.36%","volumn":"16.89\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-1.53%","volumn":"16.95\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.12","rise":"-1.51%","volumn":"16.97\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-1.55%","volumn":"17.02\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"17.05\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.59%","volumn":"17.06\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-1.53%","volumn":"17.07\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.14","rise":"-1.46%","volumn":"17.08\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-1.55%","volumn":"17.11\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"17.21\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"17.23\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"17.25\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"17.26\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-1.65%","volumn":"17.27\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.02","rise":"-1.71%","volumn":"17.32\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"17.40\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.78%","volumn":"17.42\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"17.44\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.78%","volumn":"17.49\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.78%","volumn":"17.50\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.02","rise":"-1.71%","volumn":"17.55\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.02","rise":"-1.71%","volumn":"17.56\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-1.69%","volumn":"17.58\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.67%","volumn":"17.60\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.67%","volumn":"17.63\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.67%","volumn":"17.65\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.73%","volumn":"17.68\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.73%","volumn":"17.72\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"17.75\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-1.76%","volumn":"17.77\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"17.89\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"17.93\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.80%","volumn":"17.95\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-1.82%","volumn":"17.98\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.78%","volumn":"18.01\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.91","rise":"-1.94%","volumn":"18.17\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.85","rise":"-2.07%","volumn":"18.28\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.80","rise":"-2.17%","volumn":"18.45\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-2.13%","volumn":"18.54\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.83","rise":"-2.11%","volumn":"18.60\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.86","rise":"-2.05%","volumn":"18.68\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-2.13%","volumn":"18.78\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.77","rise":"-2.24%","volumn":"18.99\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.77","rise":"-2.24%","volumn":"19.11\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.80","rise":"-2.17%","volumn":"19.20\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.79","rise":"-2.19%","volumn":"19.32\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.79","rise":"-2.19%","volumn":"19.41\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.74","rise":"-2.30%","volumn":"19.63\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.67","rise":"-2.45%","volumn":"19.87\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-2.42%","volumn":"20.09\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.69","rise":"-2.40%","volumn":"20.26\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.69","rise":"-2.40%","volumn":"20.27\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.69","rise":"-2.40%","volumn":"20.27\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-2.42%","volumn":"20.51\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":["53.49","51.76","50.02","48.28","46.55"]},"cyrate":{"o":["1.31%","-1.98%","-5.27%","-8.55%","-11.84%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.80","rise":"0","volumn":"1.27\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.40","rise":"-0.76%","volumn":"1.30\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.57","rise":"-0.44%","volumn":"9077.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.68","rise":"-0.23%","volumn":"5668.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.33","rise":"-0.89%","volumn":"7361.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.02","rise":"-1.48%","volumn":"1.14\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.32","rise":"-0.91%","volumn":"1.29\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.67","rise":"-0.25%","volumn":"3922.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.66","rise":"-0.27%","volumn":"5300.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.53","rise":"-0.51%","volumn":"3668.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.68","rise":"-0.23%","volumn":"3213.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.70","rise":"-0.19%","volumn":"2617.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.85","rise":"0.09%","volumn":"2753.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.83","rise":"0.06%","volumn":"1752.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.77","rise":"-0.06%","volumn":"1752.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.60","rise":"-0.38%","volumn":"2737.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.53","rise":"-0.51%","volumn":"3062.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.59","rise":"-0.40%","volumn":"2612.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.41","rise":"-0.74%","volumn":"3107.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.47","rise":"-0.62%","volumn":"2096.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.34","rise":"-0.87%","volumn":"2354.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.46","rise":"-0.64%","volumn":"1318.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.54","rise":"-0.49%","volumn":"1125.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.54","rise":"-0.49%","volumn":"856.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.57","rise":"-0.44%","volumn":"1933.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.60","rise":"-0.38%","volumn":"1998.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.83","rise":"0.06%","volumn":"3066.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.95","rise":"0.28%","volumn":"2878.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.00","rise":"0.38%","volumn":"4470.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.73","rise":"-0.13%","volumn":"2317.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.15","rise":"0.66%","volumn":"3320.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.07","rise":"0.51%","volumn":"2561.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.09","rise":"0.55%","volumn":"2246.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.03","rise":"0.44%","volumn":"1701.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.98","rise":"0.34%","volumn":"2120.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.00","rise":"0.38%","volumn":"2179.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.96","rise":"0.30%","volumn":"2025.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.88","rise":"0.15%","volumn":"3071.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.91","rise":"0.21%","volumn":"1116.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.92","rise":"0.23%","volumn":"873.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.82","rise":"0.04%","volumn":"1945.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.81","rise":"0.02%","volumn":"1490.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.08","rise":"0.53%","volumn":"1952.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.24","rise":"0.83%","volumn":"4372.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.39","rise":"1.12%","volumn":"6722.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.39","rise":"1.12%","volumn":"4586.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.45","rise":"1.23%","volumn":"6128.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.49","rise":"1.31%","volumn":"7037.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.59","rise":"-0.40%","volumn":"1.49\u4e07","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.45","rise":"-0.66%","volumn":"9665.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.90","rise":"-1.70%","volumn":"1.86\u4e07","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.16","rise":"-1.21%","volumn":"6937.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.98","rise":"-1.55%","volumn":"7548.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.00","rise":"-1.52%","volumn":"4972.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.70","rise":"-2.08%","volumn":"1.30\u4e07","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.16","rise":"-1.21%","volumn":"5143.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.97","rise":"-1.57%","volumn":"2962.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.01","rise":"-1.50%","volumn":"3670.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.95","rise":"-1.61%","volumn":"2302.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.10","rise":"-1.33%","volumn":"2190.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.19","rise":"-1.16%","volumn":"2342.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.26","rise":"-1.02%","volumn":"2230.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.27","rise":"-1.00%","volumn":"1587.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.30","rise":"-0.95%","volumn":"1898.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.29","rise":"-0.97%","volumn":"1723.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.33","rise":"-0.89%","volumn":"1971.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.34","rise":"-0.87%","volumn":"2754.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.17","rise":"-1.19%","volumn":"2369.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.21","rise":"-1.12%","volumn":"1204.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.29","rise":"-0.97%","volumn":"1522.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.18","rise":"-1.17%","volumn":"1329.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.20","rise":"-1.14%","volumn":"642.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.06","rise":"-1.40%","volumn":"1799.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.96","rise":"-1.59%","volumn":"1898.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.11","rise":"-1.31%","volumn":"1765.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.00","rise":"-1.52%","volumn":"1437.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.95","rise":"-1.61%","volumn":"1680.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.98","rise":"-1.55%","volumn":"1607.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.07","rise":"-1.38%","volumn":"855.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.11","rise":"-1.31%","volumn":"1135.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.03","rise":"-1.46%","volumn":"981.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.91","rise":"-1.69%","volumn":"1325.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.93","rise":"-1.65%","volumn":"1537.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.95","rise":"-1.61%","volumn":"1900.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.80","rise":"-1.89%","volumn":"2533.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.80","rise":"-1.89%","volumn":"5491.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.74","rise":"-2.01%","volumn":"1726.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.81","rise":"-1.87%","volumn":"1531.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.72","rise":"-2.05%","volumn":"2120.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.78","rise":"-1.93%","volumn":"2796.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.85","rise":"-1.80%","volumn":"1716.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.72","rise":"-2.05%","volumn":"1667.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.68","rise":"-2.12%","volumn":"3588.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.57","rise":"-2.33%","volumn":"7456.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.53","rise":"-2.41%","volumn":"6774.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.54","rise":"-2.39%","volumn":"6754.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.60","rise":"-6.06%","volumn":"3.07\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.70","rise":"-5.87%","volumn":"1.80\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.18","rise":"-4.96%","volumn":"1.22\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.33","rise":"-4.68%","volumn":"8909.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.35","rise":"-4.64%","volumn":"1.05\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.08","rise":"-5.15%","volumn":"4860.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.92","rise":"-5.45%","volumn":"8931.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.16","rise":"-5.00%","volumn":"4325.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.13","rise":"-5.06%","volumn":"2907.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.14","rise":"-5.04%","volumn":"3315.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.03","rise":"-5.25%","volumn":"5230.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.93","rise":"-5.44%","volumn":"3915.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.86","rise":"-5.57%","volumn":"9016.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.85","rise":"-5.59%","volumn":"3010.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.93","rise":"-5.44%","volumn":"2035.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.23","rise":"-4.87%","volumn":"4236.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.35","rise":"-4.64%","volumn":"3624.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.20","rise":"-4.92%","volumn":"2041.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.39","rise":"-4.56%","volumn":"3356.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.46","rise":"-4.43%","volumn":"2560.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.64","rise":"-4.09%","volumn":"4683.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.53","rise":"-4.30%","volumn":"2137.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.62","rise":"-4.13%","volumn":"2742.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.50","rise":"-4.36%","volumn":"1680.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.64","rise":"-4.09%","volumn":"6478.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.85","rise":"-3.69%","volumn":"4457.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.80","rise":"-3.79%","volumn":"3512.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.91","rise":"-3.58%","volumn":"2176.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.70","rise":"-3.98%","volumn":"2872.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.73","rise":"-3.92%","volumn":"2443.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.72","rise":"-3.94%","volumn":"2354.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.79","rise":"-3.81%","volumn":"2283.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.65","rise":"-4.07%","volumn":"2317.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.65","rise":"-4.07%","volumn":"1978.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.51","rise":"-4.34%","volumn":"3173.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.48","rise":"-4.39%","volumn":"2247.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.46","rise":"-4.43%","volumn":"2393.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.45","rise":"-4.45%","volumn":"3103.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.63","rise":"-4.11%","volumn":"1902.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.65","rise":"-4.07%","volumn":"1263.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.71","rise":"-3.96%","volumn":"2159.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.66","rise":"-4.05%","volumn":"2132.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.62","rise":"-4.13%","volumn":"2183.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.54","rise":"-4.28%","volumn":"2355.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.60","rise":"-4.17%","volumn":"3476.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.62","rise":"-4.13%","volumn":"3448.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.77","rise":"-3.84%","volumn":"5489.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.87","rise":"-3.66%","volumn":"5570.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.55","rise":"-11.84%","volumn":"8.56\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.20","rise":"-10.61%","volumn":"2.88\u4e07","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.12","rise":"-10.76%","volumn":"2.08\u4e07","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.98","rise":"-11.02%","volumn":"1.60\u4e07","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.99","rise":"-11.00%","volumn":"1.21\u4e07","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.21","rise":"-10.59%","volumn":"1.21\u4e07","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.25","rise":"-10.51%","volumn":"1.15\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.39","rise":"-10.25%","volumn":"1.04\u4e07","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.84","rise":"-9.39%","volumn":"1.07\u4e07","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.77","rise":"-9.53%","volumn":"8832.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.91","rise":"-9.26%","volumn":"1.15\u4e07","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.88","rise":"-9.32%","volumn":"3702.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.98","rise":"-9.13%","volumn":"3692.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.32","rise":"-8.48%","volumn":"4736.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.17","rise":"-8.77%","volumn":"5678.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.19","rise":"-8.73%","volumn":"4768.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.54","rise":"-8.07%","volumn":"5845.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.30","rise":"-8.52%","volumn":"4592.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.39","rise":"-8.35%","volumn":"2403.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.37","rise":"-8.39%","volumn":"2203.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.50","rise":"-8.14%","volumn":"3059.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.24","rise":"-8.64%","volumn":"3605.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.35","rise":"-8.43%","volumn":"2487.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.06","rise":"-8.98%","volumn":"5338.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.94","rise":"-9.20%","volumn":"6050.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.04","rise":"-9.02%","volumn":"3148.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.11","rise":"-8.88%","volumn":"3409.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.08","rise":"-8.94%","volumn":"2022.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.19","rise":"-8.73%","volumn":"2163.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.18","rise":"-8.75%","volumn":"2157.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.01","rise":"-9.07%","volumn":"2506.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.03","rise":"-9.03%","volumn":"2395.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.07","rise":"-8.96%","volumn":"1981.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.00","rise":"-9.09%","volumn":"4165.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.88","rise":"-9.32%","volumn":"4527.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.74","rise":"-9.58%","volumn":"7723.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.58","rise":"-9.89%","volumn":"9804.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.91","rise":"-9.26%","volumn":"9288.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.86","rise":"-9.36%","volumn":"3347.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.80","rise":"-9.47%","volumn":"2814.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.80","rise":"-9.47%","volumn":"4306.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.75","rise":"-9.56%","volumn":"4666.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.03","rise":"-9.03%","volumn":"4472.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.02","rise":"-9.05%","volumn":"3140.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.86","rise":"-9.36%","volumn":"3472.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.83","rise":"-9.41%","volumn":"5789.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.80","rise":"-9.47%","volumn":"8381.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.84","rise":"-9.39%","volumn":"7068.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-9.72%","volumn":"1.90\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.88","rise":"-9.32%","volumn":"7266.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.08","rise":"-8.94%","volumn":"9871.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-9.28%","volumn":"6539.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-9.41%","volumn":"5996.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-9.28%","volumn":"3605.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-9.75%","volumn":"6729.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.79","rise":"-9.49%","volumn":"3517.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-9.28%","volumn":"3252.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-9.41%","volumn":"3905.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.79","rise":"-9.49%","volumn":"3313.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.72","rise":"-9.62%","volumn":"5512.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-9.66%","volumn":"7711.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.50","rise":"-10.04%","volumn":"4425.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.35","rise":"-10.32%","volumn":"6247.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-10.78%","volumn":"1.02\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.22","rise":"-10.57%","volumn":"1.20\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.30","rise":"-10.42%","volumn":"3941.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.19","rise":"-10.62%","volumn":"1478.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-10.89%","volumn":"3796.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.08","rise":"-10.83%","volumn":"2116.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.01","rise":"-10.97%","volumn":"2637.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.03","rise":"-10.93%","volumn":"3355.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-10.89%","volumn":"1905.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.95","rise":"-11.08%","volumn":"2230.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.06","rise":"-10.87%","volumn":"1463.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-11.33%","volumn":"6690.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-11.33%","volumn":"5043.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-11.04%","volumn":"1593.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-10.80%","volumn":"1122.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.07","rise":"-10.85%","volumn":"2410.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.13","rise":"-10.74%","volumn":"1479.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.22","rise":"-10.57%","volumn":"1726.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.35","rise":"-10.32%","volumn":"2529.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.20","rise":"-10.61%","volumn":"1901.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.11","rise":"-10.78%","volumn":"767.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.20","rise":"-10.61%","volumn":"1335.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-10.80%","volumn":"1589.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.10","rise":"-10.80%","volumn":"973.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.05","rise":"-10.89%","volumn":"1592.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.99","rise":"-11.00%","volumn":"2122.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.04","rise":"-10.91%","volumn":"1115.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-10.98%","volumn":"1551.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.97","rise":"-11.04%","volumn":"2273.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.82","rise":"-11.33%","volumn":"5620.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.77","rise":"-11.42%","volumn":"5713.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.67","rise":"-11.61%","volumn":"7600.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-11.59%","volumn":"6404.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["54.96","52.89","50.82","48.75","46.68"]},"cyrate":{"o":["-1.20%","-4.67%","-8.13%","-11.60%","-15.07%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"54.96","rise":"0","volumn":"10.45\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"53.99","rise":"-1.76%","volumn":"9.66\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"52.15","rise":"-5.11%","volumn":"14.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.25","rise":"-10.39%","volumn":"20.09\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.03","rise":"-10.79%","volumn":"12.49\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.98","rise":"-14.52%","volumn":"16.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.68","rise":"-15.07%","volumn":"12.37\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.89","rise":"-14.68%","volumn":"12.78\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.31","rise":"-6.64%","volumn":"35.23\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.51","rise":"-9.92%","volumn":"24.00\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.33","rise":"-6.60%","volumn":"19.82\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.69","rise":"-7.77%","volumn":"17.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"50.80","rise":"-7.57%","volumn":"16.25\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.30","rise":"-1.20%","volumn":"28.19\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.24","rise":"-3.13%","volumn":"20.17\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.49","rise":"-2.67%","volumn":"18.84\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.54","rise":"-6.22%","volumn":"17.55\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.87","rise":"-7.44%","volumn":"22.66\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.84","rise":"-12.95%","volumn":"38.92\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-15.07%","volumn":"20.51\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["97.55","83.58","69.61","55.64","41.67"]},"cyrate":{"o":["8.48%","-7.06%","-22.59%","-38.13%","-53.66%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"89.92","rise":"0","volumn":"5.20\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"89.28","rise":"-0.71%","volumn":"7.07\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"88.61","rise":"-1.47%","volumn":"3.15\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"88.67","rise":"-1.39%","volumn":"3.10\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"87.08","rise":"-3.16%","volumn":"4.01\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"88.52","rise":"-1.57%","volumn":"3.43\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"87.28","rise":"-2.95%","volumn":"3.34\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"86.89","rise":"-3.38%","volumn":"4.26\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"88.08","rise":"-2.06%","volumn":"5.53\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"93.97","rise":"4.49%","volumn":"8.41\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"92.92","rise":"3.32%","volumn":"3.80\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"91.95","rise":"2.26%","volumn":"4.37\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"91.75","rise":"2.04%","volumn":"3.51\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"90.86","rise":"1.05%","volumn":"3.23\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"91.16","rise":"1.37%","volumn":"2.36\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"92.97","rise":"3.38%","volumn":"5.16\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"90.33","rise":"0.46%","volumn":"6.31\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"91.06","rise":"1.26%","volumn":"2.94\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"89.00","rise":"-1.03%","volumn":"4.64\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"88.50","rise":"-1.58%","volumn":"3.05\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"85.25","rise":"-5.19%","volumn":"5.22\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"83.45","rise":"-7.19%","volumn":"4.08\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"82.11","rise":"-8.70%","volumn":"3.88\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"81.64","rise":"-9.22%","volumn":"4.55\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"83.47","rise":"-7.18%","volumn":"4.10\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"81.64","rise":"-9.21%","volumn":"4.12\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"82.01","rise":"-8.80%","volumn":"2.44\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"81.75","rise":"-9.09%","volumn":"2.77\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"84.30","rise":"-6.26%","volumn":"5.20\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"87.03","rise":"-3.22%","volumn":"5.62\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"85.50","rise":"-4.92%","volumn":"4.63\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"92.65","rise":"3.03%","volumn":"12.30\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"90.74","rise":"0.91%","volumn":"4.49\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"90.22","rise":"0.33%","volumn":"4.09\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"90.90","rise":"1.08%","volumn":"5.46\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"91.82","rise":"2.11%","volumn":"5.44\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"91.16","rise":"1.37%","volumn":"3.54\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"95.85","rise":"6.59%","volumn":"11.73\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"97.48","rise":"8.40%","volumn":"5.80\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"97.55","rise":"8.48%","volumn":"4.70\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.85","rise":"7.70%","volumn":"2.97\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.24","rise":"4.80%","volumn":"4.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"92.58","rise":"2.95%","volumn":"3.15\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"91.97","rise":"2.27%","volumn":"2.38\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"93.16","rise":"3.60%","volumn":"2.77\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"92.37","rise":"2.72%","volumn":"1.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"92.82","rise":"3.22%","volumn":"2.13\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"92.70","rise":"3.09%","volumn":"1.68\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.85","rise":"3.25%","volumn":"1.73\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"93.60","rise":"4.09%","volumn":"2.95\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"93.05","rise":"3.48%","volumn":"2.45\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"93.02","rise":"3.44%","volumn":"1.69\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"92.75","rise":"3.14%","volumn":"2.13\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"93.28","rise":"3.73%","volumn":"1.66\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.01","rise":"3.43%","volumn":"2.92\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"92.41","rise":"2.76%","volumn":"1.58\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"90.90","rise":"1.08%","volumn":"10.23\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"87.58","rise":"-2.61%","volumn":"6.26\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.35","rise":"-0.64%","volumn":"4.62\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.84","rise":"1.02%","volumn":"3.79\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"90.14","rise":"0.24%","volumn":"1.96\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"89.92","rise":"-0.01%","volumn":"1.60\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"89.03","rise":"-1.00%","volumn":"3.03\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"88.93","rise":"-1.11%","volumn":"1.82\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"88.30","rise":"-1.81%","volumn":"2.37\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"87.30","rise":"-2.92%","volumn":"2.13\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"86.99","rise":"-3.26%","volumn":"1.64\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"88.00","rise":"-2.14%","volumn":"3.72\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"87.52","rise":"-2.67%","volumn":"2.30\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.43","rise":"-3.89%","volumn":"1.78\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"83.79","rise":"-6.82%","volumn":"3.82\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"88.06","rise":"-2.07%","volumn":"7.71\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"89.46","rise":"-0.52%","volumn":"4.69\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"88.20","rise":"-1.92%","volumn":"1.98\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"89.92","rise":"-0.01%","volumn":"3.11\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.50","rise":"-1.58%","volumn":"3.19\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"87.99","rise":"-2.15%","volumn":"3.42\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"87.33","rise":"-2.89%","volumn":"4.26\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"87.86","rise":"-2.30%","volumn":"4.10\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"90.34","rise":"0.46%","volumn":"5.14\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.10","rise":"2.42%","volumn":"3.74\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.68","rise":"1.95%","volumn":"2.53\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"90.93","rise":"1.12%","volumn":"2.00\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"89.97","rise":"0.05%","volumn":"2.76\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"88.05","rise":"-2.09%","volumn":"3.84\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"88.08","rise":"-2.05%","volumn":"3.99\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.47","rise":"-1.62%","volumn":"3.58\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"92.88","rise":"3.29%","volumn":"7.62\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"92.30","rise":"2.64%","volumn":"6.16\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"90.56","rise":"0.71%","volumn":"3.29\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"89.16","rise":"-0.85%","volumn":"2.70\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"89.58","rise":"-0.38%","volumn":"2.34\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.35","rise":"-0.64%","volumn":"1.88\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"85.63","rise":"-4.78%","volumn":"7.79\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"82.50","rise":"-8.26%","volumn":"7.34\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"83.87","rise":"-6.73%","volumn":"7.18\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"82.50","rise":"-8.26%","volumn":"3.73\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"82.11","rise":"-8.69%","volumn":"5.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"79.70","rise":"-11.37%","volumn":"6.63\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"78.84","rise":"-12.33%","volumn":"4.70\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"79.85","rise":"-11.20%","volumn":"3.43\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"80.97","rise":"-9.96%","volumn":"4.25\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"79.06","rise":"-12.08%","volumn":"4.27\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"75.90","rise":"-15.60%","volumn":"10.91\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"72.51","rise":"-19.37%","volumn":"15.85\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"70.33","rise":"-21.79%","volumn":"11.01\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"68.68","rise":"-23.63%","volumn":"8.61\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"67.00","rise":"-25.49%","volumn":"8.96\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"66.80","rise":"-25.72%","volumn":"7.20\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"64.78","rise":"-27.96%","volumn":"6.89\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"64.29","rise":"-28.51%","volumn":"5.90\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"63.65","rise":"-29.22%","volumn":"5.21\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"63.74","rise":"-29.12%","volumn":"5.37\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.76","rise":"-29.10%","volumn":"7.26\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"64.26","rise":"-28.54%","volumn":"7.11\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"64.15","rise":"-28.66%","volumn":"4.80\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"65.50","rise":"-27.16%","volumn":"6.76\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"66.77","rise":"-25.75%","volumn":"8.02\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"66.91","rise":"-25.59%","volumn":"6.29\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"66.28","rise":"-26.29%","volumn":"4.43\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"64.24","rise":"-28.56%","volumn":"7.08\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"66.05","rise":"-26.55%","volumn":"5.62\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"67.12","rise":"-25.36%","volumn":"6.42\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"66.97","rise":"-25.53%","volumn":"4.12\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"66.64","rise":"-25.89%","volumn":"6.26\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"67.06","rise":"-25.43%","volumn":"6.41\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"66.68","rise":"-25.85%","volumn":"2.81\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"67.95","rise":"-24.44%","volumn":"7.74\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"70.46","rise":"-21.65%","volumn":"11.95\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"70.89","rise":"-21.17%","volumn":"7.85\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"69.41","rise":"-22.81%","volumn":"5.52\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"69.83","rise":"-22.35%","volumn":"3.74\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"70.42","rise":"-21.69%","volumn":"5.76\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"69.54","rise":"-22.67%","volumn":"4.22\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"68.63","rise":"-23.68%","volumn":"4.06\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"68.05","rise":"-24.33%","volumn":"3.96\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"66.01","rise":"-26.59%","volumn":"5.65\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.12","rise":"-27.58%","volumn":"3.85\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-26.94%","volumn":"3.12\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"66.07","rise":"-26.53%","volumn":"5.01\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"64.62","rise":"-28.14%","volumn":"3.67\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"64.43","rise":"-28.35%","volumn":"4.05\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"64.66","rise":"-28.10%","volumn":"4.13\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.75","rise":"-30.22%","volumn":"4.52\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.12","rise":"-30.92%","volumn":"4.23\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"60.33","rise":"-32.91%","volumn":"7.88\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"59.20","rise":"-34.17%","volumn":"8.42\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"59.90","rise":"-33.39%","volumn":"12.26\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"61.25","rise":"-31.89%","volumn":"9.70\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"60.26","rise":"-32.99%","volumn":"4.61\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"59.77","rise":"-33.53%","volumn":"3.33\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"59.35","rise":"-34.00%","volumn":"3.15\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"57.63","rise":"-35.91%","volumn":"7.73\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"57.86","rise":"-35.66%","volumn":"4.42\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"55.55","rise":"-38.23%","volumn":"6.83\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"56.52","rise":"-37.15%","volumn":"6.21\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.20","rise":"-36.39%","volumn":"6.61\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"59.00","rise":"-34.39%","volumn":"8.66\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"56.93","rise":"-36.69%","volumn":"5.48\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"57.01","rise":"-36.60%","volumn":"3.52\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"59.44","rise":"-33.90%","volumn":"9.16\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"58.84","rise":"-34.57%","volumn":"6.50\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"57.80","rise":"-35.72%","volumn":"7.31\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"56.30","rise":"-37.39%","volumn":"6.78\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"54.12","rise":"-39.82%","volumn":"11.07\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"52.71","rise":"-41.38%","volumn":"9.57\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"51.02","rise":"-43.26%","volumn":"6.53\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"51.25","rise":"-43.01%","volumn":"6.75\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"50.55","rise":"-43.79%","volumn":"5.49\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"51.51","rise":"-42.72%","volumn":"6.26\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.79","rise":"-43.52%","volumn":"8.31\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"49.81","rise":"-44.61%","volumn":"5.83\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"49.43","rise":"-45.03%","volumn":"7.46\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"48.15","rise":"-46.46%","volumn":"6.72\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"49.74","rise":"-44.69%","volumn":"9.39\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"48.49","rise":"-46.08%","volumn":"7.08\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.19","rise":"-47.52%","volumn":"7.79\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"47.09","rise":"-47.63%","volumn":"8.50\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"47.74","rise":"-46.91%","volumn":"7.99\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"49.70","rise":"-44.73%","volumn":"11.24\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"49.06","rise":"-45.44%","volumn":"7.03\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"48.37","rise":"-46.21%","volumn":"7.29\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"46.51","rise":"-48.28%","volumn":"7.15\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.60","rise":"-50.40%","volumn":"8.79\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"45.70","rise":"-49.18%","volumn":"10.39\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"43.24","rise":"-51.92%","volumn":"9.09\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"41.67","rise":"-53.66%","volumn":"10.46\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.18","rise":"-50.87%","volumn":"10.82\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"45.19","rise":"-49.75%","volumn":"13.62\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"47.10","rise":"-47.62%","volumn":"15.66\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"47.17","rise":"-47.55%","volumn":"12.48\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.70","rise":"-48.07%","volumn":"7.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"47.61","rise":"-47.06%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"48.28","rise":"-46.31%","volumn":"9.84\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"48.91","rise":"-45.61%","volumn":"10.53\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"49.12","rise":"-45.38%","volumn":"10.53\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"54.03","rise":"-39.92%","volumn":"27.99\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"53.03","rise":"-41.03%","volumn":"34.13\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.36","rise":"-36.21%","volumn":"36.96\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"58.71","rise":"-34.71%","volumn":"28.70\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.23","rise":"-36.36%","volumn":"23.75\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"55.11","rise":"-38.72%","volumn":"18.92\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"55.88","rise":"-37.86%","volumn":"16.45\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"53.64","rise":"-40.35%","volumn":"15.23\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"58.00","rise":"-35.50%","volumn":"24.51\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"57.62","rise":"-35.92%","volumn":"18.74\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.29","rise":"-34.07%","volumn":"27.71\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.32","rise":"-34.03%","volumn":"23.69\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.89","rise":"-34.51%","volumn":"18.37\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.72","rise":"-33.59%","volumn":"14.03\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.53","rise":"-32.69%","volumn":"15.74\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.75","rise":"-34.67%","volumn":"13.11\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.74","rise":"-34.68%","volumn":"10.69\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"57.65","rise":"-35.89%","volumn":"12.10\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"55.73","rise":"-38.03%","volumn":"15.00\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"54.52","rise":"-39.37%","volumn":"11.51\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"53.85","rise":"-40.12%","volumn":"10.19\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"51.20","rise":"-43.06%","volumn":"12.47\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"54.59","rise":"-39.29%","volumn":"19.84\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"54.38","rise":"-39.53%","volumn":"10.10\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"54.96","rise":"-38.88%","volumn":"10.45\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"53.99","rise":"-39.96%","volumn":"9.66\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"52.15","rise":"-42.01%","volumn":"14.35\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.25","rise":"-45.23%","volumn":"20.09\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.03","rise":"-45.48%","volumn":"12.49\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.98","rise":"-47.76%","volumn":"16.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.68","rise":"-48.09%","volumn":"12.37\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.89","rise":"-47.86%","volumn":"12.78\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.31","rise":"-42.94%","volumn":"35.23\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.51","rise":"-44.94%","volumn":"24.00\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.33","rise":"-42.92%","volumn":"19.82\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.69","rise":"-43.63%","volumn":"17.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"50.80","rise":"-43.51%","volumn":"16.25\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.30","rise":"-39.62%","volumn":"28.19\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.24","rise":"-40.80%","volumn":"20.17\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.49","rise":"-40.52%","volumn":"18.84\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.54","rise":"-42.69%","volumn":"17.55\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.87","rise":"-43.43%","volumn":"22.66\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.84","rise":"-46.80%","volumn":"38.92\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.68","rise":"-48.09%","volumn":"20.51\u4e07","time":"04\/30"}]}}}

48.19
0.73%
47.81
-0.06%
47.43
-0.86%
47.05
-1.65%
46.67
-2.45%

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

53.49
1.31%
51.76
-1.98%
50.02
-5.27%
48.28
-8.55%
46.55
-11.84%

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

54.96
-1.20%
52.89
-4.67%
50.82
-8.13%
48.75
-11.60%
46.68
-15.07%

2024/04/01
2024/04/30

97.55
8.48%
83.58
-7.06%
69.61
-22.59%
55.64
-38.13%
41.67
-53.66%

2023/05/08
2024/04/30

资讯
公告
股圈
研报

- 两大机构持仓全透视！社保基金重仓持股名单出炉
  14小时前
- 04月30日振华科技北向资金净流出0.41亿，仓位减少
  4天前
查看更多资讯

查看振华科技更多内容

数据由九方智投提供

振华科技(000733) 股票价格行情走势图东方财富网

提供振华科技(000733)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及振华科技(000733)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

振华科技

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

360百科

振华科技_最新资讯

资讯聚合

振华科技(000733)个股资金流向查询个股行情同花顺财经

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

同花顺个股频道 4月30日

绵阳振华科技_客服电话

官方客服提示

本条结果由360搜索整理

0816-6283199
拨打

www.ljtcj.com

安全提示

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

振华科技股票数据资料信息东方财富网

振华科技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 振华科技...

东方财富网数据 4月22日

振华科技搜索结果

$振华科技(SZ000733)$ 净资产收益率27,净利率28,负债率25的一家拥有军方特许经营权但也有民用市场的半导体公司。11.7的pe本来就是极度低估。还要看一季度报?上... 展...

雪球 4月29日

中国振华电子集团有限公司

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

czelec.com.cn

振华科技

为你推荐

360地图查看更多

没有更多结果了~

意见反馈
页面反馈