紫光国微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐紫光国微简介兆易创新风华高科闻泰科技紫光股份紫光国微最新消息今天长电科技和紫光国微紫光国微怎么样紫光国微股吧紫光国微最新消息

紫光国微-智慧芯片领导者

紫光国芯微电子股份有限公司是紫光集团旗下半导体行业上市公司,专注于集成电路芯片设计开发领域,坚持稳健经营、持续创新、开放合作,是目前国内领先的集成电路芯片设计和系统集成解决方案供应商。

gosinoic.com

紫光国微[002049]

0.27（0.47%）

2024-05-22 13:24:18交易中（北京时间）

今开
57.09
最高
57.47
市盈率

昨收
57.10
最低
56.56
总市值
487.43亿

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":["57.43","57.23","57.02","56.81","56.61"]},"cyrate":{"o":["0.58%","0.22%","-0.14%","-0.50%","-0.86%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.09","rise":"-0.02%","volumn":"287.00","time":"09:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.28","rise":"0.32%","volumn":"1698.00","time":"09:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.04","rise":"-0.11%","volumn":"2836.00","time":"09:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-0.33%","volumn":"4207.00","time":"09:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.93","rise":"-0.30%","volumn":"5502.00","time":"09:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.00","rise":"-0.18%","volumn":"6377.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.97","rise":"-0.23%","volumn":"7242.00","time":"09:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-0.19%","volumn":"8000.00","time":"09:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-0.19%","volumn":"9466.00","time":"09:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-0.49%","volumn":"1.05\u4e07","time":"09:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.93","rise":"-0.30%","volumn":"1.21\u4e07","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-0.44%","volumn":"1.26\u4e07","time":"09:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-0.19%","volumn":"1.37\u4e07","time":"09:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.94","rise":"-0.28%","volumn":"1.42\u4e07","time":"09:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.92","rise":"-0.32%","volumn":"1.47\u4e07","time":"09:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-0.33%","volumn":"1.52\u4e07","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.10","rise":"0.00%","volumn":"1.61\u4e07","time":"09:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.95","rise":"-0.26%","volumn":"1.68\u4e07","time":"09:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-0.33%","volumn":"1.75\u4e07","time":"09:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.00","rise":"-0.18%","volumn":"1.79\u4e07","time":"09:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.11","rise":"0.02%","volumn":"1.85\u4e07","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.13","rise":"0.05%","volumn":"1.92\u4e07","time":"09:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.10","rise":"0.00%","volumn":"2.02\u4e07","time":"09:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.14","rise":"0.07%","volumn":"2.13\u4e07","time":"09:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.13","rise":"0.05%","volumn":"2.19\u4e07","time":"09:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.07","rise":"-0.05%","volumn":"2.28\u4e07","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.04","rise":"-0.11%","volumn":"2.33\u4e07","time":"09:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.15","rise":"0.09%","volumn":"2.39\u4e07","time":"09:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.17","rise":"0.12%","volumn":"2.45\u4e07","time":"09:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.06","rise":"-0.07%","volumn":"2.55\u4e07","time":"09:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.05","rise":"-0.09%","volumn":"2.58\u4e07","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-0.19%","volumn":"2.69\u4e07","time":"10:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.05","rise":"-0.09%","volumn":"2.73\u4e07","time":"10:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.00","rise":"-0.18%","volumn":"2.81\u4e07","time":"10:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.96","rise":"-0.25%","volumn":"2.86\u4e07","time":"10:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-0.19%","volumn":"2.91\u4e07","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.96","rise":"-0.25%","volumn":"3.05\u4e07","time":"10:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.96","rise":"-0.25%","volumn":"3.14\u4e07","time":"10:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.93","rise":"-0.30%","volumn":"3.21\u4e07","time":"10:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.86","rise":"-0.42%","volumn":"3.36\u4e07","time":"10:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-0.37%","volumn":"3.44\u4e07","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"3.51\u4e07","time":"10:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.87","rise":"-0.40%","volumn":"3.57\u4e07","time":"10:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.83","rise":"-0.47%","volumn":"3.69\u4e07","time":"10:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.83","rise":"-0.47%","volumn":"3.75\u4e07","time":"10:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.80","rise":"-0.53%","volumn":"3.86\u4e07","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.72","rise":"-0.67%","volumn":"4.02\u4e07","time":"10:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.70","rise":"-0.70%","volumn":"4.13\u4e07","time":"10:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.74","rise":"-0.63%","volumn":"4.18\u4e07","time":"10:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.70","rise":"-0.70%","volumn":"4.28\u4e07","time":"10:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.72","rise":"-0.67%","volumn":"4.31\u4e07","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.76","rise":"-0.60%","volumn":"4.37\u4e07","time":"10:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.80","rise":"-0.53%","volumn":"4.41\u4e07","time":"10:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.75","rise":"-0.61%","volumn":"4.46\u4e07","time":"10:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.74","rise":"-0.63%","volumn":"4.48\u4e07","time":"10:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.75","rise":"-0.61%","volumn":"4.51\u4e07","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.72","rise":"-0.67%","volumn":"4.55\u4e07","time":"10:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.73","rise":"-0.65%","volumn":"4.58\u4e07","time":"10:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.73","rise":"-0.65%","volumn":"4.60\u4e07","time":"10:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.75","rise":"-0.61%","volumn":"4.64\u4e07","time":"10:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.72","rise":"-0.67%","volumn":"4.70\u4e07","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.65","rise":"-0.79%","volumn":"4.85\u4e07","time":"10:31"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.61","rise":"-0.86%","volumn":"5.01\u4e07","time":"10:32"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.68","rise":"-0.74%","volumn":"5.06\u4e07","time":"10:33"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.67","rise":"-0.75%","volumn":"5.08\u4e07","time":"10:34"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.68","rise":"-0.74%","volumn":"5.13\u4e07","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.73","rise":"-0.65%","volumn":"5.15\u4e07","time":"10:36"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.70","rise":"-0.70%","volumn":"5.17\u4e07","time":"10:37"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.78","rise":"-0.56%","volumn":"5.19\u4e07","time":"10:38"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-0.37%","volumn":"5.22\u4e07","time":"10:39"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-0.44%","volumn":"5.25\u4e07","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.92","rise":"-0.32%","volumn":"5.31\u4e07","time":"10:41"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.92","rise":"-0.32%","volumn":"5.33\u4e07","time":"10:42"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-0.37%","volumn":"5.35\u4e07","time":"10:43"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.83","rise":"-0.47%","volumn":"5.37\u4e07","time":"10:44"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.84","rise":"-0.46%","volumn":"5.39\u4e07","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.86","rise":"-0.42%","volumn":"5.41\u4e07","time":"10:46"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-0.44%","volumn":"5.43\u4e07","time":"10:47"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.83","rise":"-0.47%","volumn":"5.46\u4e07","time":"10:48"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.76","rise":"-0.60%","volumn":"5.49\u4e07","time":"10:49"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.80","rise":"-0.53%","volumn":"5.51\u4e07","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-0.37%","volumn":"5.54\u4e07","time":"10:51"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.86","rise":"-0.42%","volumn":"5.56\u4e07","time":"10:52"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"5.60\u4e07","time":"10:53"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.96","rise":"-0.25%","volumn":"5.66\u4e07","time":"10:54"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.92","rise":"-0.32%","volumn":"5.68\u4e07","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.87","rise":"-0.40%","volumn":"5.70\u4e07","time":"10:56"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"5.71\u4e07","time":"10:57"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.87","rise":"-0.40%","volumn":"5.74\u4e07","time":"10:58"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-0.44%","volumn":"5.75\u4e07","time":"10:59"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-0.49%","volumn":"5.76\u4e07","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-0.49%","volumn":"5.78\u4e07","time":"11:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.92","rise":"-0.32%","volumn":"5.79\u4e07","time":"11:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"5.83\u4e07","time":"11:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-0.33%","volumn":"5.85\u4e07","time":"11:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.91","rise":"-0.33%","volumn":"5.87\u4e07","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-0.37%","volumn":"5.89\u4e07","time":"11:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.88","rise":"-0.39%","volumn":"5.90\u4e07","time":"11:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.87","rise":"-0.40%","volumn":"5.92\u4e07","time":"11:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.88","rise":"-0.39%","volumn":"5.94\u4e07","time":"11:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.85","rise":"-0.44%","volumn":"5.97\u4e07","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.89","rise":"-0.37%","volumn":"6.03\u4e07","time":"11:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"6.05\u4e07","time":"11:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"6.05\u4e07","time":"11:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.81","rise":"-0.51%","volumn":"6.08\u4e07","time":"11:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-0.49%","volumn":"6.09\u4e07","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.82","rise":"-0.49%","volumn":"6.10\u4e07","time":"11:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.80","rise":"-0.53%","volumn":"6.12\u4e07","time":"11:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"6.15\u4e07","time":"11:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.90","rise":"-0.35%","volumn":"6.16\u4e07","time":"11:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.88","rise":"-0.39%","volumn":"6.21\u4e07","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.00","rise":"-0.18%","volumn":"6.27\u4e07","time":"11:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.00","rise":"-0.18%","volumn":"6.31\u4e07","time":"11:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.07","rise":"-0.05%","volumn":"6.35\u4e07","time":"11:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.15","rise":"0.09%","volumn":"6.41\u4e07","time":"11:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.20","rise":"0.18%","volumn":"6.49\u4e07","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.21","rise":"0.19%","volumn":"6.59\u4e07","time":"11:26"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.22","rise":"0.21%","volumn":"6.65\u4e07","time":"11:27"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.21","rise":"0.19%","volumn":"6.75\u4e07","time":"11:28"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.29","rise":"0.33%","volumn":"6.87\u4e07","time":"11:29"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.31","rise":"0.37%","volumn":"6.95\u4e07","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.29","rise":"0.33%","volumn":"7.13\u4e07","time":"13:01"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.27","rise":"0.30%","volumn":"7.19\u4e07","time":"13:02"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.28","rise":"0.32%","volumn":"7.22\u4e07","time":"13:03"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.17","rise":"0.12%","volumn":"7.24\u4e07","time":"13:04"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.15","rise":"0.09%","volumn":"7.25\u4e07","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.16","rise":"0.11%","volumn":"7.27\u4e07","time":"13:06"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.22","rise":"0.21%","volumn":"7.30\u4e07","time":"13:07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.20","rise":"0.18%","volumn":"7.32\u4e07","time":"13:08"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.15","rise":"0.09%","volumn":"7.35\u4e07","time":"13:09"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.28","rise":"0.32%","volumn":"7.38\u4e07","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.33","rise":"0.40%","volumn":"7.43\u4e07","time":"13:11"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.37","rise":"0.47%","volumn":"7.49\u4e07","time":"13:12"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.42","rise":"0.56%","volumn":"7.56\u4e07","time":"13:13"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.42","rise":"0.56%","volumn":"7.62\u4e07","time":"13:14"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.32","rise":"0.39%","volumn":"7.64\u4e07","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.36","rise":"0.46%","volumn":"7.67\u4e07","time":"13:16"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.28","rise":"0.32%","volumn":"7.70\u4e07","time":"13:17"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.42","rise":"0.56%","volumn":"7.79\u4e07","time":"13:18"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.43","rise":"0.58%","volumn":"7.87\u4e07","time":"13:19"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.39","rise":"0.51%","volumn":"7.94\u4e07","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.40","rise":"0.53%","volumn":"7.98\u4e07","time":"13:21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.41","rise":"0.54%","volumn":"8.02\u4e07","time":"13:22"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.39","rise":"0.51%","volumn":"8.07\u4e07","time":"13:23"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.38","rise":"0.49%","volumn":"8.08\u4e07","time":"13:24"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.37","rise":"0.47%","volumn":"8.09\u4e07","time":"13:25"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/15","05\/16","05\/17","05\/20","05\/21"]},"cy":{"o":["59.04","58.28","57.53","56.78","56.02"]},"cyrate":{"o":["3.83%","2.51%","1.18%","-0.15%","-1.48%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.86","rise":"0","volumn":"1.07\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.87","rise":"0.02%","volumn":"6919.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.98","rise":"0.21%","volumn":"4888.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.22","rise":"0.63%","volumn":"3104.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.19","rise":"0.58%","volumn":"3618.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.38","rise":"0.91%","volumn":"3868.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.18","rise":"0.56%","volumn":"2539.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.30","rise":"0.77%","volumn":"2142.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.20","rise":"0.60%","volumn":"1702.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.12","rise":"0.46%","volumn":"3215.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.02","rise":"0.28%","volumn":"3451.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.89","rise":"0.05%","volumn":"2394.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.96","rise":"0.18%","volumn":"1569.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.98","rise":"0.21%","volumn":"1516.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.96","rise":"0.18%","volumn":"1537.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.96","rise":"0.18%","volumn":"718.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.87","rise":"0.02%","volumn":"2301.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.73","rise":"-0.23%","volumn":"6632.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.85","rise":"-0.02%","volumn":"1723.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.88","rise":"0.04%","volumn":"1061.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.80","rise":"-0.11%","volumn":"1347.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.81","rise":"-0.09%","volumn":"1036.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.85","rise":"-0.02%","volumn":"806.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.93","rise":"0.12%","volumn":"617.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.87","rise":"0.02%","volumn":"1507.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.90","rise":"0.07%","volumn":"1054.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.94","rise":"0.14%","volumn":"1142.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.95","rise":"0.16%","volumn":"1222.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.20","rise":"0.60%","volumn":"2240.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.12","rise":"0.46%","volumn":"1595.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.10","rise":"0.42%","volumn":"1197.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.02","rise":"0.28%","volumn":"1300.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.05","rise":"0.33%","volumn":"1325.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.98","rise":"0.21%","volumn":"1039.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.05","rise":"0.33%","volumn":"1473.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.04","rise":"0.32%","volumn":"726.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.08","rise":"0.39%","volumn":"1531.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.07","rise":"0.37%","volumn":"1096.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.90","rise":"0.07%","volumn":"1305.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.87","rise":"0.02%","volumn":"2191.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.98","rise":"0.21%","volumn":"2393.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.94","rise":"0.14%","volumn":"594.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.89","rise":"0.05%","volumn":"1158.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.89","rise":"0.05%","volumn":"1112.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.79","rise":"-0.12%","volumn":"3067.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.71","rise":"-0.26%","volumn":"5004.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.63","rise":"-0.40%","volumn":"6990.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-0.35%","volumn":"4833.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.02","rise":"-1.48%","volumn":"1.72\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.24","rise":"-1.09%","volumn":"7401.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.50","rise":"-0.63%","volumn":"4466.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.78","rise":"-0.14%","volumn":"7717.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.62","rise":"-0.42%","volumn":"6064.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.62","rise":"-0.42%","volumn":"2368.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.65","rise":"-0.37%","volumn":"2576.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.70","rise":"-0.28%","volumn":"2332.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.75","rise":"-0.19%","volumn":"3740.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.71","rise":"-0.26%","volumn":"2909.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.66","rise":"-0.35%","volumn":"2007.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.59","rise":"-0.47%","volumn":"2029.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.61","rise":"-0.44%","volumn":"1315.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.73","rise":"-0.23%","volumn":"4835.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.78","rise":"-0.14%","volumn":"1971.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.39","rise":"0.93%","volumn":"1.47\u4e07","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.49","rise":"1.11%","volumn":"1.05\u4e07","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.04","rise":"3.83%","volumn":"3.78\u4e07","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.79","rise":"3.39%","volumn":"2.53\u4e07","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.70","rise":"3.24%","volumn":"8004.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.40","rise":"2.71%","volumn":"6964.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.33","rise":"2.59%","volumn":"4047.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.39","rise":"2.69%","volumn":"2271.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.32","rise":"2.57%","volumn":"3031.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.08","rise":"2.15%","volumn":"5528.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.03","rise":"2.06%","volumn":"3066.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.84","rise":"1.72%","volumn":"4481.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.86","rise":"1.76%","volumn":"3621.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.79","rise":"1.64%","volumn":"2312.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.86","rise":"1.76%","volumn":"2569.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.81","rise":"1.67%","volumn":"1749.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.83","rise":"1.71%","volumn":"1904.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.79","rise":"1.64%","volumn":"1810.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.59","rise":"1.28%","volumn":"3543.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.42","rise":"0.98%","volumn":"6769.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.37","rise":"0.90%","volumn":"2158.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.35","rise":"0.86%","volumn":"3261.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.36","rise":"0.88%","volumn":"2206.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.26","rise":"0.70%","volumn":"2909.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.32","rise":"0.81%","volumn":"2961.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.23","rise":"0.65%","volumn":"1576.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.11","rise":"0.44%","volumn":"2457.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.08","rise":"0.39%","volumn":"2830.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.01","rise":"0.26%","volumn":"3855.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.14","rise":"0.49%","volumn":"3480.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.13","rise":"0.47%","volumn":"2622.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"0.55%","volumn":"4225.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"0.55%","volumn":"5466.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.36","rise":"-0.88%","volumn":"1.69\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.14","rise":"-1.27%","volumn":"1.59\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.39","rise":"-0.83%","volumn":"1.26\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.56","rise":"-0.53%","volumn":"4678.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.40","rise":"-0.81%","volumn":"4784.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.73","rise":"-0.23%","volumn":"4697.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.52","rise":"-0.60%","volumn":"4064.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.59","rise":"-0.47%","volumn":"1448.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.79","rise":"-0.12%","volumn":"2768.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.59","rise":"-0.47%","volumn":"3454.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.68","rise":"-0.32%","volumn":"1655.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.50","rise":"-0.63%","volumn":"1813.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.43","rise":"-0.76%","volumn":"1896.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.38","rise":"-0.84%","volumn":"2788.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.23","rise":"-1.11%","volumn":"3969.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.27","rise":"-1.04%","volumn":"2306.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.18","rise":"-1.20%","volumn":"3669.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.30","rise":"-0.98%","volumn":"1954.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.36","rise":"-0.88%","volumn":"1085.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.31","rise":"-0.97%","volumn":"1070.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.17","rise":"-1.21%","volumn":"1383.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.24","rise":"-1.09%","volumn":"993.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.18","rise":"-1.20%","volumn":"1147.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.15","rise":"-1.25%","volumn":"1260.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.51","rise":"-0.62%","volumn":"2537.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.30","rise":"-0.98%","volumn":"1851.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.30","rise":"-0.98%","volumn":"1754.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.23","rise":"-1.11%","volumn":"979.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.35","rise":"-0.90%","volumn":"1401.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.47","rise":"-0.69%","volumn":"1146.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.45","rise":"-0.72%","volumn":"2160.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.92","rise":"0.11%","volumn":"4310.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.41","rise":"0.97%","volumn":"1.60\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.59","rise":"1.28%","volumn":"6734.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.61","rise":"1.32%","volumn":"1.32\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.39","rise":"0.93%","volumn":"4126.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.17","rise":"0.55%","volumn":"4578.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.11","rise":"0.44%","volumn":"3383.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.03","rise":"0.30%","volumn":"3095.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.04","rise":"0.32%","volumn":"3337.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.08","rise":"0.39%","volumn":"2631.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.18","rise":"0.56%","volumn":"2087.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.23","rise":"0.65%","volumn":"2534.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.29","rise":"0.76%","volumn":"3137.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.44","rise":"1.02%","volumn":"6263.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.59","rise":"1.28%","volumn":"8983.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.78","rise":"1.62%","volumn":"9863.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"1.49%","volumn":"5731.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.67","rise":"1.42%","volumn":"9605.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.53","rise":"1.18%","volumn":"7160.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.75","rise":"1.57%","volumn":"6937.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.67","rise":"1.42%","volumn":"6660.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.31","rise":"2.55%","volumn":"1.43\u4e07","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.51","rise":"2.90%","volumn":"1.87\u4e07","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.51","rise":"2.90%","volumn":"8188.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.28","rise":"2.50%","volumn":"6074.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.49","rise":"2.87%","volumn":"4016.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.29","rise":"2.51%","volumn":"3284.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.16","rise":"2.29%","volumn":"3051.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.18","rise":"2.32%","volumn":"2956.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.15","rise":"2.27%","volumn":"2842.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.14","rise":"2.25%","volumn":"2649.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.11","rise":"2.20%","volumn":"3287.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"2.22%","volumn":"2783.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"2.22%","volumn":"1808.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.13","rise":"2.23%","volumn":"1577.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.01","rise":"2.02%","volumn":"2506.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.87","rise":"1.78%","volumn":"3470.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.96","rise":"1.93%","volumn":"1967.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.88","rise":"1.79%","volumn":"1445.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.93","rise":"1.88%","volumn":"1861.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.94","rise":"1.90%","volumn":"936.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.02","rise":"2.04%","volumn":"2001.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"2.22%","volumn":"1679.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.16","rise":"2.29%","volumn":"1538.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.02","rise":"2.04%","volumn":"1740.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.94","rise":"1.90%","volumn":"1476.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.99","rise":"1.99%","volumn":"1094.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"2.22%","volumn":"2322.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.01","rise":"2.02%","volumn":"1744.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.97","rise":"1.95%","volumn":"1490.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.04","rise":"2.08%","volumn":"1502.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"2.30%","volumn":"1937.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.12","rise":"2.22%","volumn":"2227.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.14","rise":"2.25%","volumn":"2403.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.24","rise":"2.43%","volumn":"2247.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.16","rise":"2.29%","volumn":"1682.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.08","rise":"2.15%","volumn":"1960.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"57.99","rise":"1.99%","volumn":"2063.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.01","rise":"2.02%","volumn":"1389.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.02","rise":"2.04%","volumn":"1356.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.07","rise":"2.13%","volumn":"1478.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.05","rise":"2.09%","volumn":"1527.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.09","rise":"2.16%","volumn":"2605.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.15","rise":"2.27%","volumn":"3232.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"2.30%","volumn":"4361.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.87","rise":"1.78%","volumn":"7609.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.72","rise":"1.51%","volumn":"6863.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.69","rise":"1.46%","volumn":"5324.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.62","rise":"1.34%","volumn":"4834.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.65","rise":"1.39%","volumn":"3528.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.91","rise":"1.85%","volumn":"6775.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.81","rise":"1.67%","volumn":"3648.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.66","rise":"1.41%","volumn":"2380.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.50","rise":"1.13%","volumn":"2909.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.60","rise":"1.30%","volumn":"3869.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.59","rise":"1.28%","volumn":"1228.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.61","rise":"1.32%","volumn":"1064.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.58","rise":"1.27%","volumn":"1876.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.61","rise":"1.32%","volumn":"1948.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.42","rise":"0.98%","volumn":"4893.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.24","rise":"0.67%","volumn":"4832.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.22","rise":"0.63%","volumn":"3309.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.18","rise":"0.56%","volumn":"3897.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.22","rise":"0.63%","volumn":"1993.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.19","rise":"0.58%","volumn":"1181.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.29","rise":"0.76%","volumn":"1750.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.28","rise":"0.74%","volumn":"1801.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.27","rise":"0.72%","volumn":"697.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.35","rise":"0.86%","volumn":"767.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.39","rise":"0.93%","volumn":"1303.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.28","rise":"0.74%","volumn":"908.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.36","rise":"0.88%","volumn":"1163.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.45","rise":"1.04%","volumn":"1394.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.42","rise":"0.98%","volumn":"1359.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.40","rise":"0.95%","volumn":"695.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.26","rise":"0.70%","volumn":"1380.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.22","rise":"0.63%","volumn":"1386.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.28","rise":"0.74%","volumn":"804.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.17","rise":"0.55%","volumn":"2539.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.18","rise":"0.56%","volumn":"1537.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.16","rise":"0.53%","volumn":"1459.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.12","rise":"0.46%","volumn":"2251.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.20","rise":"0.60%","volumn":"944.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.17","rise":"0.55%","volumn":"1081.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"0.40%","volumn":"1692.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.08","rise":"0.39%","volumn":"2164.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"0.40%","volumn":"1572.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"0.40%","volumn":"3081.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.06","rise":"0.35%","volumn":"1415.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.05","rise":"0.33%","volumn":"1583.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.07","rise":"0.37%","volumn":"2346.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.07","rise":"0.37%","volumn":"2707.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"0.42%","volumn":"3242.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/19","2024\/05\/21"]},"cy":{"o":["60.60","59.62","58.63","57.64","56.66"]},"cyrate":{"o":["1.37%","-0.28%","-1.92%","-3.57%","-5.22%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"0","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"0.49%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"-0.52%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"1.37%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-0.25%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-3.18%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"0.00%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-2.14%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-0.94%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-1.96%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-5.19%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"0.79%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-0.60%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-3.30%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-3.81%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-5.22%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-4.37%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-3.46%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-2.69%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-4.48%","volumn":"11.90\u4e07","time":"05\/21"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/24","2024\/05\/21"]},"cy":{"o":["96.52","84.49","72.47","60.44","48.41"]},"cyrate":{"o":["2.72%","-10.08%","-22.88%","-35.68%","-48.48%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"93.96","rise":"0","volumn":"10.21\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"94.86","rise":"0.96%","volumn":"10.66\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"94.66","rise":"0.74%","volumn":"10.64\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"93.63","rise":"-0.35%","volumn":"12.69\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"93.25","rise":"-0.76%","volumn":"17.93\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"92.15","rise":"-1.93%","volumn":"14.37\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"93.01","rise":"-1.01%","volumn":"11.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"95.63","rise":"1.78%","volumn":"17.69\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"91.33","rise":"-2.80%","volumn":"26.54\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"88.36","rise":"-5.96%","volumn":"18.57\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"86.99","rise":"-7.42%","volumn":"15.63\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.85","rise":"-8.63%","volumn":"12.49\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"87.06","rise":"-7.34%","volumn":"15.94\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.75","rise":"-8.74%","volumn":"11.46\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"87.85","rise":"-6.50%","volumn":"23.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.50","rise":"-7.94%","volumn":"14.84\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.53","rise":"-4.71%","volumn":"24.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.05","rise":"-4.16%","volumn":"16.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"89.48","rise":"-4.77%","volumn":"12.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.76","rise":"-0.21%","volumn":"34.95\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"89.88","rise":"-4.34%","volumn":"20.96\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.40","rise":"-5.92%","volumn":"14.04\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.65","rise":"-4.59%","volumn":"13.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.67","rise":"-5.63%","volumn":"11.78\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.42","rise":"-4.83%","volumn":"12.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"93.25","rise":"-0.76%","volumn":"29.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"93.51","rise":"-0.48%","volumn":"15.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"94.04","rise":"0.09%","volumn":"16.30\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.52","rise":"2.72%","volumn":"33.49\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.82","rise":"0.92%","volumn":"17.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.08","rise":"-0.94%","volumn":"11.85\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"93.87","rise":"-0.10%","volumn":"7.98\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"95.60","rise":"1.75%","volumn":"14.95\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.52","rise":"-0.47%","volumn":"11.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.98","rise":"1.09%","volumn":"12.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.50","rise":"-0.49%","volumn":"13.79\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.59","rise":"-1.46%","volumn":"7.39\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"92.78","rise":"-1.26%","volumn":"7.10\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-3.35%","volumn":"9.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.07","rise":"-4.14%","volumn":"7.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.02","rise":"-5.26%","volumn":"6.96\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"88.22","rise":"-6.11%","volumn":"5.54\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"90.08","rise":"-4.13%","volumn":"7.50\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"89.92","rise":"-4.30%","volumn":"5.31\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"88.35","rise":"-5.97%","volumn":"8.96\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.25","rise":"-5.01%","volumn":"7.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.28","rise":"-0.72%","volumn":"21.34\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"95.22","rise":"1.34%","volumn":"21.37\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.28","rise":"0.34%","volumn":"8.11\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.48","rise":"0.55%","volumn":"6.92\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"93.92","rise":"-0.04%","volumn":"10.36\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.63","rise":"-0.35%","volumn":"7.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.02","rise":"-1.00%","volumn":"6.26\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.25","rise":"-1.82%","volumn":"4.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"92.70","rise":"-1.34%","volumn":"4.02\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"89.50","rise":"-4.75%","volumn":"9.58\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"88.80","rise":"-5.49%","volumn":"6.78\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.21","rise":"-8.25%","volumn":"9.63\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"85.07","rise":"-9.46%","volumn":"7.80\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"86.48","rise":"-7.96%","volumn":"8.39\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.43","rise":"-6.95%","volumn":"12.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"86.78","rise":"-7.64%","volumn":"6.77\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"-7.32%","volumn":"7.04\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.80","rise":"-11.88%","volumn":"11.74\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.08","rise":"-3.07%","volumn":"27.90\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.11","rise":"-3.03%","volumn":"29.76\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.00","rise":"-1.02%","volumn":"23.65\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.41","rise":"0.48%","volumn":"17.77\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.73","rise":"-0.24%","volumn":"16.25\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.73","rise":"-1.31%","volumn":"12.36\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"91.85","rise":"-2.25%","volumn":"10.30\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"93.14","rise":"-0.87%","volumn":"11.14\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"92.01","rise":"-2.08%","volumn":"10.55\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.11","rise":"0.16%","volumn":"16.68\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"90.98","rise":"-3.17%","volumn":"11.94\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.23","rise":"0.29%","volumn":"19.90\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.82","rise":"-0.15%","volumn":"12.50\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.98","rise":"-2.11%","volumn":"9.23\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"90.16","rise":"-4.04%","volumn":"10.44\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"88.88","rise":"-5.41%","volumn":"8.74\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.07","rise":"-5.20%","volumn":"8.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"87.90","rise":"-6.45%","volumn":"8.42\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"88.24","rise":"-6.09%","volumn":"8.48\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.30","rise":"-8.15%","volumn":"8.32\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"86.99","rise":"-7.42%","volumn":"8.29\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"88.64","rise":"-5.66%","volumn":"9.05\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"88.33","rise":"-5.99%","volumn":"6.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"86.73","rise":"-7.69%","volumn":"7.64\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"86.77","rise":"-7.65%","volumn":"5.53\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.20","rise":"-7.19%","volumn":"6.75\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"88.49","rise":"-5.82%","volumn":"8.38\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"88.60","rise":"-5.70%","volumn":"7.29\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.43","rise":"-13.34%","volumn":"33.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.69","rise":"-14.12%","volumn":"22.78\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"78.48","rise":"-16.48%","volumn":"17.88\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"74.38","rise":"-20.84%","volumn":"22.83\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.49","rise":"-20.72%","volumn":"12.31\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.41","rise":"-22.94%","volumn":"11.84\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"73.59","rise":"-21.68%","volumn":"20.02\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"72.79","rise":"-22.53%","volumn":"9.62\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.95","rise":"-24.49%","volumn":"10.51\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"71.78","rise":"-23.61%","volumn":"10.45\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"72.48","rise":"-22.86%","volumn":"12.02\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"71.82","rise":"-23.56%","volumn":"9.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"73.94","rise":"-21.31%","volumn":"13.08\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"75.64","rise":"-19.50%","volumn":"19.77\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"75.30","rise":"-19.86%","volumn":"12.20\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"74.93","rise":"-20.25%","volumn":"9.02\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.62","rise":"-21.65%","volumn":"8.93\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"75.35","rise":"-19.81%","volumn":"12.15\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.79","rise":"-17.21%","volumn":"15.70\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"77.79","rise":"-17.21%","volumn":"10.25\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"77.76","rise":"-17.24%","volumn":"12.46\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"77.28","rise":"-17.75%","volumn":"8.90\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.84","rise":"-18.22%","volumn":"7.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"78.30","rise":"-16.67%","volumn":"11.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"79.58","rise":"-15.30%","volumn":"15.35\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"78.74","rise":"-16.20%","volumn":"9.95\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"77.46","rise":"-17.56%","volumn":"7.21\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"77.54","rise":"-17.48%","volumn":"5.28\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.71","rise":"-17.29%","volumn":"9.14\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.76","rise":"-18.31%","volumn":"7.58\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.40","rise":"-19.75%","volumn":"7.49\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.20","rise":"-18.90%","volumn":"7.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.36","rise":"-20.86%","volumn":"7.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.75","rise":"-21.51%","volumn":"7.59\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.79","rise":"-21.47%","volumn":"5.38\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.40","rise":"-21.88%","volumn":"5.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.45","rise":"-22.89%","volumn":"6.57\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.42","rise":"-22.92%","volumn":"8.75\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"71.57","rise":"-23.83%","volumn":"8.05\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.01","rise":"-26.55%","volumn":"11.00\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.27","rise":"-26.28%","volumn":"8.05\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.89","rise":"-27.75%","volumn":"10.67\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.90","rise":"-27.74%","volumn":"14.61\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.25","rise":"-27.36%","volumn":"12.66\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.85","rise":"-27.79%","volumn":"9.76\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"66.47","rise":"-29.26%","volumn":"8.28\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"66.47","rise":"-29.26%","volumn":"7.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.80","rise":"-29.97%","volumn":"7.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.17","rise":"-31.70%","volumn":"9.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.66","rise":"-31.18%","volumn":"7.31\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.33","rise":"-32.60%","volumn":"6.24\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.46","rise":"-31.40%","volumn":"10.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.69","rise":"-31.15%","volumn":"9.06\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"65.75","rise":"-30.02%","volumn":"10.27\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.46","rise":"-31.40%","volumn":"6.93\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.08","rise":"-31.80%","volumn":"8.77\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"66.96","rise":"-28.74%","volumn":"18.05\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.45","rise":"-28.21%","volumn":"12.19\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"66.06","rise":"-29.69%","volumn":"8.56\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.28","rise":"-31.59%","volumn":"12.01\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"62.37","rise":"-33.62%","volumn":"11.06\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"61.60","rise":"-34.44%","volumn":"8.73\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.60","rise":"-36.57%","volumn":"10.09\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.80","rise":"-36.36%","volumn":"8.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.21","rise":"-36.98%","volumn":"8.77\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"60.63","rise":"-35.47%","volumn":"11.12\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.49","rise":"-36.69%","volumn":"8.77\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"58.92","rise":"-37.29%","volumn":"7.72\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.11","rise":"-37.09%","volumn":"8.65\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"57.11","rise":"-39.22%","volumn":"9.23\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"58.70","rise":"-37.53%","volumn":"14.62\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"58.18","rise":"-38.08%","volumn":"8.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"56.23","rise":"-40.16%","volumn":"10.11\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.80","rise":"-38.48%","volumn":"11.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.56","rise":"-38.74%","volumn":"12.22\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.96","rise":"-37.25%","volumn":"15.57\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-38.07%","volumn":"10.38\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.22","rise":"-40.17%","volumn":"8.86\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.73","rise":"-42.82%","volumn":"11.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.32","rise":"-44.32%","volumn":"12.67\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.97","rise":"-43.62%","volumn":"11.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"50.20","rise":"-46.57%","volumn":"14.65\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"48.41","rise":"-48.48%","volumn":"15.74\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"52.26","rise":"-44.38%","volumn":"17.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"52.67","rise":"-43.94%","volumn":"17.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"54.99","rise":"-41.48%","volumn":"18.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.04","rise":"-40.36%","volumn":"17.32\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.08","rise":"-40.32%","volumn":"12.44\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.26","rise":"-39.06%","volumn":"20.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.49","rise":"-37.75%","volumn":"17.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.06","rise":"-37.14%","volumn":"14.90\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.37","rise":"-35.75%","volumn":"23.49\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.41","rise":"-29.32%","volumn":"27.44\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"65.08","rise":"-30.74%","volumn":"60.30\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.59","rise":"-23.81%","volumn":"60.09\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"76.27","rise":"-18.83%","volumn":"89.76\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.47","rise":"-20.74%","volumn":"60.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.97","rise":"-22.34%","volumn":"42.08\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-23.58%","volumn":"31.11\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"69.79","rise":"-25.72%","volumn":"32.07\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.15","rise":"-24.28%","volumn":"29.10\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"70.95","rise":"-24.49%","volumn":"25.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.71","rise":"-23.68%","volumn":"33.27\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.56","rise":"-24.90%","volumn":"25.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"68.72","rise":"-26.86%","volumn":"27.96\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"69.32","rise":"-26.22%","volumn":"17.93\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"70.95","rise":"-24.49%","volumn":"23.37\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"70.00","rise":"-25.50%","volumn":"21.53\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.08","rise":"-25.42%","volumn":"14.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.72","rise":"-26.86%","volumn":"22.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.04","rise":"-28.65%","volumn":"20.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.99","rise":"-30.83%","volumn":"17.27\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.28","rise":"-31.59%","volumn":"16.45\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.33","rise":"-34.73%","volumn":"17.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"65.56","rise":"-30.23%","volumn":"33.63\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.90","rise":"-30.93%","volumn":"14.79\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.36","rise":"-30.44%","volumn":"16.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"64.35","rise":"-31.51%","volumn":"12.89\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.59","rise":"-32.32%","volumn":"12.86\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"61.66","rise":"-34.38%","volumn":"11.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"62.26","rise":"-33.74%","volumn":"9.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.35","rise":"-36.83%","volumn":"16.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.36","rise":"-36.82%","volumn":"13.21\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.18","rise":"-37.02%","volumn":"12.28\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.53","rise":"-35.58%","volumn":"18.70\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.75","rise":"-37.47%","volumn":"14.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"62.35","rise":"-33.64%","volumn":"22.78\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.76","rise":"-35.33%","volumn":"19.29\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"-36.38%","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"-36.07%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"-36.71%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"-35.50%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-36.54%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-38.40%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"-36.38%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-37.74%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-36.97%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-37.62%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-39.68%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"-35.88%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-36.76%","volumn":"18.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-38.47%","volumn":"16.11\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.50","rise":"-38.80%","volumn":"12.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.66","rise":"-39.70%","volumn":"11.65\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.17","rise":"-39.15%","volumn":"25.90\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.71","rise":"-38.58%","volumn":"21.01\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.17","rise":"-38.09%","volumn":"16.52\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.10","rise":"-39.23%","volumn":"11.90\u4e07","time":"05\/21"}]}}}

57.43
0.58%
57.23
0.22%
57.02
-0.14%
56.81
-0.50%
56.61
-0.86%

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

59.04
3.83%
58.28
2.51%
57.53
1.18%
56.78
-0.15%
56.02
-1.48%

05/15
05/16
05/17
05/20
05/21

60.60
1.37%
59.62
-0.28%
58.63
-1.92%
57.64
-3.57%
56.66
-5.22%

2024/04/19
2024/05/21

96.52
2.72%
84.49
-10.08%
72.47
-22.88%
60.44
-35.68%
48.41
-48.48%

2023/05/24
2024/05/21

资讯
公告
股圈
研报

- 紫光国微融资融券数据-05月21日
  2小时前
- 辅助生殖概念股表现活跃！机构建议关注细分品类龙头公司
  2小时前
查看更多资讯

查看紫光国微更多内容

数据由九方智投提供

(002049)股吧紫光国微怎么样分析讨论社区东方财富网

紫光国微(002049)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 紫光国微 (117.04万关注度...

mguba.eastmoney.com 3月4日

紫光国微64.90(-1.01%) 股票行情新浪财经新浪网

新浪财经为您提供紫光国微(002049)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与紫光国微(002049)股票相关...

新浪财经

紫光国微_最新资讯

资讯聚合

紫光国微(002049) 股票价格行情走势图东方财富网

提供紫光国微(002049)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及紫光国微(002049)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

紫光国微(002049)个股分析牛叉诊股

牛叉诊股为你提供紫光国微(002049)股票的最新行情、资讯和评论,最准确的个股分析及评测 ... 紫光国微,深证成指,半导体及元件指数压力支撑该股压力位为50.51元,支撑位为47....

同花顺财经 2月2日

(002049)股吧紫光国微怎么样分析讨论社区东方财富网

$紫光国微(SZ002049)$南航和国航今年签订200架C919,合同金额1500亿。紫光国微是C919芯片供应商,想问问有高手知道这200架飞机的芯片值多少钱吗? 知识的李锦鹏1 : 韭...

mguba.eastmoney.com 5月12日

紫光国微63.59(-1.18%) 公司公告新浪财经新浪网

新浪财经紫光国微(002049)行情中心,为您提供紫光国微(002049)公司公告信息数据查询. ... 紫光国微(002049.SZ) -0.76 -1.18% 63.59 涨停:70.79 跌停:57.92 停牌 2024-04-03 15:...

vip.stock.finance.sina.com.cn 5月16日

紫光国微(002049)资金流向数据中心

紫光国微(002049)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比 ...

东方财富网 2017年2月17日

没有更多结果了~

意见反馈
页面反馈