紫光国微_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐紫光股份风华高科恒瑞医药兆易创新山东矿机股票紫光国微最新消息今天比亚迪股票紫光国微股吧韦尔股份紫光国威股吧

紫光国微[002049]

-1.61（-2.71%）

2024-05-13 15:00:00已收盘（北京时间）

今开
58.64
最高
59.28
市盈率

昨收
59.42
最低
57.68
总市值
491.17亿

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":["59.24","58.85","58.47","58.08","57.69"]},"cyrate":{"o":["-0.30%","-0.96%","-1.61%","-2.26%","-2.91%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.64","rise":"-1.31%","volumn":"2025.00","time":"09:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.30","rise":"-1.88%","volumn":"7201.00","time":"09:31"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.06","rise":"-2.29%","volumn":"1.09\u4e07","time":"09:32"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.16","rise":"-2.12%","volumn":"1.27\u4e07","time":"09:33"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.38","rise":"-1.75%","volumn":"1.41\u4e07","time":"09:34"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.22","rise":"-2.02%","volumn":"1.59\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.42","rise":"-1.68%","volumn":"1.71\u4e07","time":"09:36"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.35","rise":"-1.80%","volumn":"1.82\u4e07","time":"09:37"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.32","rise":"-1.85%","volumn":"1.94\u4e07","time":"09:38"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.08","rise":"-2.26%","volumn":"2.17\u4e07","time":"09:39"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.04","rise":"-2.32%","volumn":"2.37\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.02","rise":"-2.36%","volumn":"2.58\u4e07","time":"09:41"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.01","rise":"-2.37%","volumn":"2.72\u4e07","time":"09:42"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.18","rise":"-2.09%","volumn":"2.80\u4e07","time":"09:43"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.02","rise":"-2.36%","volumn":"2.89\u4e07","time":"09:44"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.01","rise":"-2.37%","volumn":"3.13\u4e07","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.15","rise":"-2.14%","volumn":"3.22\u4e07","time":"09:46"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.00","rise":"-2.39%","volumn":"3.38\u4e07","time":"09:47"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.91","rise":"-2.54%","volumn":"3.61\u4e07","time":"09:48"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.89","rise":"-2.57%","volumn":"3.90\u4e07","time":"09:49"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.85","rise":"-2.64%","volumn":"4.05\u4e07","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.86","rise":"-2.63%","volumn":"4.16\u4e07","time":"09:51"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.96","rise":"-2.46%","volumn":"4.25\u4e07","time":"09:52"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.15","rise":"-2.14%","volumn":"4.31\u4e07","time":"09:53"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.44","rise":"-1.65%","volumn":"4.49\u4e07","time":"09:54"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.45","rise":"-1.63%","volumn":"4.58\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.38","rise":"-1.75%","volumn":"4.64\u4e07","time":"09:56"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.41","rise":"-1.70%","volumn":"4.75\u4e07","time":"09:57"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.47","rise":"-1.60%","volumn":"4.81\u4e07","time":"09:58"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.44","rise":"-1.65%","volumn":"4.86\u4e07","time":"09:59"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.40","rise":"-1.72%","volumn":"4.95\u4e07","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"5.04\u4e07","time":"10:01"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.42","rise":"-1.68%","volumn":"5.14\u4e07","time":"10:02"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.46","rise":"-1.62%","volumn":"5.26\u4e07","time":"10:03"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.65","rise":"-1.30%","volumn":"5.36\u4e07","time":"10:04"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.55","rise":"-1.46%","volumn":"5.41\u4e07","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.61","rise":"-1.36%","volumn":"5.49\u4e07","time":"10:06"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.77","rise":"-1.09%","volumn":"5.61\u4e07","time":"10:07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.72","rise":"-1.18%","volumn":"5.76\u4e07","time":"10:08"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.94","rise":"-0.81%","volumn":"5.91\u4e07","time":"10:09"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.88","rise":"-0.91%","volumn":"6.06\u4e07","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.09","rise":"-0.56%","volumn":"6.29\u4e07","time":"10:11"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.13","rise":"-0.49%","volumn":"6.42\u4e07","time":"10:12"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.24","rise":"-0.30%","volumn":"6.54\u4e07","time":"10:13"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.15","rise":"-0.45%","volumn":"6.69\u4e07","time":"10:14"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.00","rise":"-0.71%","volumn":"6.82\u4e07","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.92","rise":"-0.84%","volumn":"6.89\u4e07","time":"10:16"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.82","rise":"-1.01%","volumn":"6.96\u4e07","time":"10:17"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.80","rise":"-1.04%","volumn":"7.06\u4e07","time":"10:18"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.82","rise":"-1.01%","volumn":"7.10\u4e07","time":"10:19"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.82","rise":"-1.01%","volumn":"7.15\u4e07","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.72","rise":"-1.18%","volumn":"7.24\u4e07","time":"10:21"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.79","rise":"-1.06%","volumn":"7.29\u4e07","time":"10:22"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.74","rise":"-1.14%","volumn":"7.35\u4e07","time":"10:23"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.68","rise":"-1.25%","volumn":"7.42\u4e07","time":"10:24"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.62","rise":"-1.35%","volumn":"7.45\u4e07","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.56","rise":"-1.45%","volumn":"7.51\u4e07","time":"10:26"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"-1.26%","volumn":"7.55\u4e07","time":"10:27"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"-1.26%","volumn":"7.59\u4e07","time":"10:28"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"-1.26%","volumn":"7.62\u4e07","time":"10:29"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.63","rise":"-1.33%","volumn":"7.67\u4e07","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.59","rise":"-1.40%","volumn":"7.70\u4e07","time":"10:31"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.59","rise":"-1.40%","volumn":"7.75\u4e07","time":"10:32"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.68","rise":"-1.25%","volumn":"7.78\u4e07","time":"10:33"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.68","rise":"-1.25%","volumn":"7.81\u4e07","time":"10:34"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.76","rise":"-1.11%","volumn":"7.83\u4e07","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.76","rise":"-1.11%","volumn":"7.87\u4e07","time":"10:36"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.72","rise":"-1.18%","volumn":"7.92\u4e07","time":"10:37"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.73","rise":"-1.16%","volumn":"7.95\u4e07","time":"10:38"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.68","rise":"-1.25%","volumn":"8.00\u4e07","time":"10:39"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.62","rise":"-1.35%","volumn":"8.06\u4e07","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.65","rise":"-1.30%","volumn":"8.09\u4e07","time":"10:41"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"-1.26%","volumn":"8.11\u4e07","time":"10:42"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.67","rise":"-1.26%","volumn":"8.15\u4e07","time":"10:43"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.57","rise":"-1.43%","volumn":"8.21\u4e07","time":"10:44"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.59","rise":"-1.40%","volumn":"8.25\u4e07","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.58","rise":"-1.41%","volumn":"8.30\u4e07","time":"10:46"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.61","rise":"-1.36%","volumn":"8.31\u4e07","time":"10:47"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.83","rise":"-0.99%","volumn":"8.36\u4e07","time":"10:48"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.84","rise":"-0.98%","volumn":"8.39\u4e07","time":"10:49"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.77","rise":"-1.09%","volumn":"8.41\u4e07","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.84","rise":"-0.98%","volumn":"8.45\u4e07","time":"10:51"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.75","rise":"-1.13%","volumn":"8.48\u4e07","time":"10:52"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.66","rise":"-1.28%","volumn":"8.51\u4e07","time":"10:53"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.68","rise":"-1.25%","volumn":"8.54\u4e07","time":"10:54"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.58","rise":"-1.41%","volumn":"8.62\u4e07","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.58","rise":"-1.41%","volumn":"8.64\u4e07","time":"10:56"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.56","rise":"-1.45%","volumn":"8.70\u4e07","time":"10:57"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.57","rise":"-1.43%","volumn":"8.72\u4e07","time":"10:58"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.47","rise":"-1.60%","volumn":"8.83\u4e07","time":"10:59"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.52","rise":"-1.51%","volumn":"8.95\u4e07","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"9.01\u4e07","time":"11:01"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.50","rise":"-1.55%","volumn":"9.03\u4e07","time":"11:02"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.54","rise":"-1.48%","volumn":"9.05\u4e07","time":"11:03"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.49","rise":"-1.57%","volumn":"9.10\u4e07","time":"11:04"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.47","rise":"-1.60%","volumn":"9.15\u4e07","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.55","rise":"-1.46%","volumn":"9.17\u4e07","time":"11:06"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.56","rise":"-1.45%","volumn":"9.19\u4e07","time":"11:07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.53","rise":"-1.50%","volumn":"9.23\u4e07","time":"11:08"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.54","rise":"-1.48%","volumn":"9.24\u4e07","time":"11:09"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"9.27\u4e07","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"9.29\u4e07","time":"11:11"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"9.30\u4e07","time":"11:12"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.42","rise":"-1.68%","volumn":"9.42\u4e07","time":"11:13"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.43","rise":"-1.67%","volumn":"9.47\u4e07","time":"11:14"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.43","rise":"-1.67%","volumn":"9.49\u4e07","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.45","rise":"-1.63%","volumn":"9.51\u4e07","time":"11:16"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"9.53\u4e07","time":"11:17"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.40","rise":"-1.72%","volumn":"9.63\u4e07","time":"11:18"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.35","rise":"-1.80%","volumn":"9.66\u4e07","time":"11:19"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.38","rise":"-1.75%","volumn":"9.69\u4e07","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.39","rise":"-1.73%","volumn":"9.71\u4e07","time":"11:21"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.48","rise":"-1.58%","volumn":"9.73\u4e07","time":"11:22"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.45","rise":"-1.63%","volumn":"9.74\u4e07","time":"11:23"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.39","rise":"-1.73%","volumn":"9.77\u4e07","time":"11:24"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.38","rise":"-1.75%","volumn":"9.79\u4e07","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.39","rise":"-1.73%","volumn":"9.80\u4e07","time":"11:26"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.39","rise":"-1.73%","volumn":"9.83\u4e07","time":"11:27"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.37","rise":"-1.77%","volumn":"9.85\u4e07","time":"11:28"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.36","rise":"-1.78%","volumn":"9.89\u4e07","time":"11:29"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.36","rise":"-1.78%","volumn":"9.91\u4e07","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.24","rise":"-1.99%","volumn":"10.06\u4e07","time":"13:01"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.26","rise":"-1.95%","volumn":"10.08\u4e07","time":"13:02"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.27","rise":"-1.94%","volumn":"10.12\u4e07","time":"13:03"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.30","rise":"-1.88%","volumn":"10.14\u4e07","time":"13:04"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.22","rise":"-2.02%","volumn":"10.20\u4e07","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.23","rise":"-2.00%","volumn":"10.23\u4e07","time":"13:06"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.25","rise":"-1.97%","volumn":"10.25\u4e07","time":"13:07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.27","rise":"-1.94%","volumn":"10.28\u4e07","time":"13:08"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.18","rise":"-2.09%","volumn":"10.37\u4e07","time":"13:09"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.19","rise":"-2.07%","volumn":"10.41\u4e07","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.20","rise":"-2.05%","volumn":"10.44\u4e07","time":"13:11"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.16","rise":"-2.12%","volumn":"10.49\u4e07","time":"13:12"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.12","rise":"-2.19%","volumn":"10.52\u4e07","time":"13:13"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.11","rise":"-2.20%","volumn":"10.58\u4e07","time":"13:14"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.08","rise":"-2.26%","volumn":"10.66\u4e07","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.07","rise":"-2.27%","volumn":"10.69\u4e07","time":"13:16"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.04","rise":"-2.32%","volumn":"10.77\u4e07","time":"13:17"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.03","rise":"-2.34%","volumn":"10.81\u4e07","time":"13:18"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.04","rise":"-2.32%","volumn":"10.86\u4e07","time":"13:19"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.03","rise":"-2.34%","volumn":"10.96\u4e07","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.03","rise":"-2.34%","volumn":"10.98\u4e07","time":"13:21"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.03","rise":"-2.34%","volumn":"11.01\u4e07","time":"13:22"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.10","rise":"-2.22%","volumn":"11.04\u4e07","time":"13:23"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.13","rise":"-2.17%","volumn":"11.08\u4e07","time":"13:24"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.13","rise":"-2.17%","volumn":"11.12\u4e07","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.12","rise":"-2.19%","volumn":"11.16\u4e07","time":"13:26"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.11","rise":"-2.20%","volumn":"11.19\u4e07","time":"13:27"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.11","rise":"-2.20%","volumn":"11.21\u4e07","time":"13:28"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.15","rise":"-2.14%","volumn":"11.23\u4e07","time":"13:29"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.20","rise":"-2.05%","volumn":"11.26\u4e07","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.17","rise":"-2.10%","volumn":"11.30\u4e07","time":"13:31"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.21","rise":"-2.04%","volumn":"11.33\u4e07","time":"13:32"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.22","rise":"-2.02%","volumn":"11.35\u4e07","time":"13:33"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.23","rise":"-2.00%","volumn":"11.38\u4e07","time":"13:34"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.25","rise":"-1.97%","volumn":"11.39\u4e07","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.21","rise":"-2.04%","volumn":"11.43\u4e07","time":"13:36"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.21","rise":"-2.04%","volumn":"11.45\u4e07","time":"13:37"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.17","rise":"-2.10%","volumn":"11.49\u4e07","time":"13:38"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.12","rise":"-2.19%","volumn":"11.54\u4e07","time":"13:39"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.10","rise":"-2.22%","volumn":"11.56\u4e07","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.10","rise":"-2.22%","volumn":"11.58\u4e07","time":"13:41"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.06","rise":"-2.29%","volumn":"11.63\u4e07","time":"13:42"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.08","rise":"-2.26%","volumn":"11.65\u4e07","time":"13:43"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.07","rise":"-2.27%","volumn":"11.67\u4e07","time":"13:44"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.08","rise":"-2.26%","volumn":"11.68\u4e07","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.06","rise":"-2.29%","volumn":"11.72\u4e07","time":"13:46"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.08","rise":"-2.26%","volumn":"11.74\u4e07","time":"13:47"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.07","rise":"-2.27%","volumn":"11.77\u4e07","time":"13:48"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.07","rise":"-2.27%","volumn":"11.79\u4e07","time":"13:49"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.07","rise":"-2.27%","volumn":"11.81\u4e07","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.02","rise":"-2.36%","volumn":"11.87\u4e07","time":"13:51"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.92","rise":"-2.52%","volumn":"12.18\u4e07","time":"13:52"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.01","rise":"-2.37%","volumn":"12.23\u4e07","time":"13:53"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.00","rise":"-2.39%","volumn":"12.26\u4e07","time":"13:54"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.01","rise":"-2.37%","volumn":"12.27\u4e07","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.98","rise":"-2.42%","volumn":"12.33\u4e07","time":"13:56"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.96","rise":"-2.46%","volumn":"12.35\u4e07","time":"13:57"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.00","rise":"-2.39%","volumn":"12.38\u4e07","time":"13:58"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.98","rise":"-2.42%","volumn":"12.40\u4e07","time":"13:59"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.01","rise":"-2.37%","volumn":"12.42\u4e07","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.05","rise":"-2.31%","volumn":"12.43\u4e07","time":"14:01"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.02","rise":"-2.36%","volumn":"12.46\u4e07","time":"14:02"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.02","rise":"-2.36%","volumn":"12.49\u4e07","time":"14:03"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.05","rise":"-2.31%","volumn":"12.51\u4e07","time":"14:04"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.07","rise":"-2.27%","volumn":"12.54\u4e07","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.94","rise":"-2.49%","volumn":"12.68\u4e07","time":"14:06"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.94","rise":"-2.49%","volumn":"12.71\u4e07","time":"14:07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"58.03","rise":"-2.34%","volumn":"12.74\u4e07","time":"14:08"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.95","rise":"-2.47%","volumn":"12.79\u4e07","time":"14:09"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.93","rise":"-2.51%","volumn":"12.82\u4e07","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.94","rise":"-2.49%","volumn":"12.87\u4e07","time":"14:11"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.92","rise":"-2.52%","volumn":"12.93\u4e07","time":"14:12"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.92","rise":"-2.52%","volumn":"12.98\u4e07","time":"14:13"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.90","rise":"-2.56%","volumn":"13.05\u4e07","time":"14:14"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.91","rise":"-2.54%","volumn":"13.11\u4e07","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.77","rise":"-2.78%","volumn":"13.54\u4e07","time":"14:16"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.79","rise":"-2.74%","volumn":"13.58\u4e07","time":"14:17"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.83","rise":"-2.68%","volumn":"13.66\u4e07","time":"14:18"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.83","rise":"-2.68%","volumn":"13.70\u4e07","time":"14:19"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.79","rise":"-2.74%","volumn":"13.78\u4e07","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.77","rise":"-2.78%","volumn":"13.85\u4e07","time":"14:21"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.77","rise":"-2.78%","volumn":"13.90\u4e07","time":"14:22"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.74","rise":"-2.83%","volumn":"13.95\u4e07","time":"14:23"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.74","rise":"-2.83%","volumn":"13.98\u4e07","time":"14:24"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.76","rise":"-2.79%","volumn":"14.03\u4e07","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.74","rise":"-2.83%","volumn":"14.11\u4e07","time":"14:26"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.71","rise":"-2.88%","volumn":"14.17\u4e07","time":"14:27"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.69","rise":"-2.91%","volumn":"14.27\u4e07","time":"14:28"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.71","rise":"-2.88%","volumn":"14.33\u4e07","time":"14:29"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.72","rise":"-2.86%","volumn":"14.36\u4e07","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.77","rise":"-2.78%","volumn":"14.40\u4e07","time":"14:31"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.83","rise":"-2.68%","volumn":"14.45\u4e07","time":"14:32"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.72","rise":"-2.86%","volumn":"14.51\u4e07","time":"14:33"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.73","rise":"-2.84%","volumn":"14.53\u4e07","time":"14:34"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.75","rise":"-2.81%","volumn":"14.57\u4e07","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.74","rise":"-2.83%","volumn":"14.61\u4e07","time":"14:36"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.75","rise":"-2.81%","volumn":"14.66\u4e07","time":"14:37"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.76","rise":"-2.79%","volumn":"14.69\u4e07","time":"14:38"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.77","rise":"-2.78%","volumn":"14.71\u4e07","time":"14:39"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.76","rise":"-2.79%","volumn":"14.76\u4e07","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.75","rise":"-2.81%","volumn":"14.81\u4e07","time":"14:41"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.80","rise":"-2.73%","volumn":"14.85\u4e07","time":"14:42"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.83","rise":"-2.68%","volumn":"14.88\u4e07","time":"14:43"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.85","rise":"-2.64%","volumn":"14.92\u4e07","time":"14:44"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.82","rise":"-2.69%","volumn":"14.95\u4e07","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.86","rise":"-2.63%","volumn":"15.02\u4e07","time":"14:46"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.85","rise":"-2.64%","volumn":"15.06\u4e07","time":"14:47"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.83","rise":"-2.68%","volumn":"15.09\u4e07","time":"14:48"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.84","rise":"-2.66%","volumn":"15.18\u4e07","time":"14:49"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-2.71%","volumn":"15.22\u4e07","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.80","rise":"-2.73%","volumn":"15.32\u4e07","time":"14:51"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.78","rise":"-2.76%","volumn":"15.38\u4e07","time":"14:52"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.76","rise":"-2.79%","volumn":"15.49\u4e07","time":"14:53"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.79","rise":"-2.74%","volumn":"15.57\u4e07","time":"14:54"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-2.71%","volumn":"15.62\u4e07","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-2.71%","volumn":"15.75\u4e07","time":"14:56"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-2.71%","volumn":"15.89\u4e07","time":"14:57"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.82","rise":"-2.69%","volumn":"15.94\u4e07","time":"14:58"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.82","rise":"-2.69%","volumn":"15.94\u4e07","time":"14:59"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.81","rise":"-2.71%","volumn":"16.11\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["60.48","59.50","58.52","57.54","56.56"]},"cyrate":{"o":["1.39%","-0.25%","-1.89%","-3.54%","-5.18%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.65","rise":"0","volumn":"1.73\u4e07","time":"09:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.24","rise":"0.99%","volumn":"1.51\u4e07","time":"09:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.06","rise":"0.69%","volumn":"6738.00","time":"09:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.05","rise":"0.67%","volumn":"7638.00","time":"09:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.88","rise":"0.39%","volumn":"4586.00","time":"09:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.07","rise":"0.70%","volumn":"3612.00","time":"10:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.27","rise":"1.04%","volumn":"7063.00","time":"10:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.22","rise":"0.96%","volumn":"4832.00","time":"10:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.03","rise":"0.64%","volumn":"2718.00","time":"10:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.98","rise":"0.55%","volumn":"2743.00","time":"10:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.84","rise":"0.32%","volumn":"2934.00","time":"10:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.86","rise":"0.35%","volumn":"1697.00","time":"10:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.72","rise":"0.12%","volumn":"3255.00","time":"10:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.83","rise":"0.30%","volumn":"2949.00","time":"10:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.91","rise":"0.44%","volumn":"1271.00","time":"10:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.79","rise":"0.23%","volumn":"1336.00","time":"10:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.91","rise":"0.44%","volumn":"1764.00","time":"10:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.81","rise":"0.27%","volumn":"1589.00","time":"11:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.77","rise":"0.20%","volumn":"1617.00","time":"11:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.70","rise":"0.08%","volumn":"763.00","time":"11:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.70","rise":"0.08%","volumn":"1383.00","time":"11:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.58","rise":"-0.12%","volumn":"3401.00","time":"11:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.57","rise":"-0.13%","volumn":"1263.00","time":"11:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.56","rise":"-0.15%","volumn":"1080.00","time":"11:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.61","rise":"-0.07%","volumn":"1806.00","time":"13:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.85","rise":"0.34%","volumn":"2009.00","time":"13:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.75","rise":"0.17%","volumn":"1020.00","time":"13:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.68","rise":"0.05%","volumn":"2033.00","time":"13:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.63","rise":"-0.03%","volumn":"1596.00","time":"13:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.54","rise":"-0.18%","volumn":"1824.00","time":"13:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.41","rise":"-0.40%","volumn":"2552.00","time":"13:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.35","rise":"-0.50%","volumn":"2477.00","time":"13:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.35","rise":"-0.50%","volumn":"1746.00","time":"13:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.33","rise":"-0.54%","volumn":"1849.00","time":"13:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.42","rise":"-0.39%","volumn":"1121.00","time":"13:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.40","rise":"-0.42%","volumn":"1875.00","time":"14:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.39","rise":"-0.44%","volumn":"1405.00","time":"14:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.28","rise":"-0.62%","volumn":"2181.00","time":"14:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.26","rise":"-0.65%","volumn":"2414.00","time":"14:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.27","rise":"-0.64%","volumn":"2240.00","time":"14:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.29","rise":"-0.60%","volumn":"1816.00","time":"14:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-0.72%","volumn":"1934.00","time":"14:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.12","rise":"-0.89%","volumn":"3262.00","time":"14:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.26","rise":"-0.65%","volumn":"2276.00","time":"14:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.28","rise":"-0.62%","volumn":"2028.00","time":"14:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.23","rise":"-0.70%","volumn":"3095.00","time":"14:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.23","rise":"-0.70%","volumn":"3179.00","time":"14:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-0.72%","volumn":"4075.00","time":"15:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.92","rise":"-1.22%","volumn":"9461.00","time":"09:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.13","rise":"-0.87%","volumn":"4876.00","time":"09:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.00","rise":"-1.09%","volumn":"4568.00","time":"09:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.90","rise":"-1.26%","volumn":"4211.00","time":"09:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.92","rise":"-1.22%","volumn":"2729.00","time":"09:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.39","rise":"-0.44%","volumn":"5715.00","time":"10:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.34%","volumn":"7310.00","time":"10:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.88","rise":"-1.29%","volumn":"4115.00","time":"10:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.84","rise":"-1.36%","volumn":"6375.00","time":"10:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.74","rise":"-1.53%","volumn":"5190.00","time":"10:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.83","rise":"-1.37%","volumn":"2297.00","time":"10:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.74","rise":"-1.53%","volumn":"2585.00","time":"10:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.93","rise":"-1.21%","volumn":"2716.00","time":"10:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.79","rise":"-1.44%","volumn":"1686.00","time":"10:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.69","rise":"-1.61%","volumn":"2340.00","time":"10:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.39","rise":"-2.11%","volumn":"7723.00","time":"10:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.34","rise":"-2.20%","volumn":"3962.00","time":"10:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.31","rise":"-2.25%","volumn":"2352.00","time":"11:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.48","rise":"-1.96%","volumn":"2446.00","time":"11:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.40","rise":"-2.10%","volumn":"1737.00","time":"11:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.53","rise":"-1.88%","volumn":"2399.00","time":"11:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.50","rise":"-1.93%","volumn":"1182.00","time":"11:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.43","rise":"-2.05%","volumn":"2391.00","time":"11:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.32","rise":"-2.23%","volumn":"2503.00","time":"11:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.43","rise":"-2.05%","volumn":"2380.00","time":"13:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.46","rise":"-1.99%","volumn":"1458.00","time":"13:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.50","rise":"-1.93%","volumn":"1466.00","time":"13:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.62","rise":"-1.73%","volumn":"1414.00","time":"13:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.56","rise":"-1.83%","volumn":"1284.00","time":"13:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.70","rise":"-1.59%","volumn":"1409.00","time":"13:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.71","rise":"-1.58%","volumn":"970.00","time":"13:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.69","rise":"-1.61%","volumn":"1985.00","time":"13:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.63","rise":"-1.71%","volumn":"1266.00","time":"13:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.71","rise":"-1.58%","volumn":"1533.00","time":"13:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.69","rise":"-1.61%","volumn":"760.00","time":"13:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.66","rise":"-1.66%","volumn":"635.00","time":"14:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.69","rise":"-1.61%","volumn":"1029.00","time":"14:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.64","rise":"-1.69%","volumn":"1370.00","time":"14:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.55","rise":"-1.84%","volumn":"1110.00","time":"14:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.59","rise":"-1.78%","volumn":"1029.00","time":"14:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.56","rise":"-1.83%","volumn":"956.00","time":"14:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.48","rise":"-1.96%","volumn":"2959.00","time":"14:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.50","rise":"-1.93%","volumn":"2192.00","time":"14:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.53","rise":"-1.88%","volumn":"1035.00","time":"14:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.64","rise":"-1.69%","volumn":"1520.00","time":"14:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.62","rise":"-1.73%","volumn":"1800.00","time":"14:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.60","rise":"-1.76%","volumn":"3302.00","time":"14:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-1.74%","volumn":"3663.00","time":"15:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.03","rise":"-2.72%","volumn":"1.12\u4e07","time":"09:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.08","rise":"-2.63%","volumn":"6734.00","time":"09:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.72","rise":"-3.24%","volumn":"8092.00","time":"09:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.83","rise":"-3.05%","volumn":"9299.00","time":"09:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.79","rise":"-3.12%","volumn":"4867.00","time":"09:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.94","rise":"-2.87%","volumn":"2541.00","time":"10:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.84","rise":"-3.03%","volumn":"1198.00","time":"10:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.69","rise":"-3.29%","volumn":"3519.00","time":"10:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.80","rise":"-3.10%","volumn":"2998.00","time":"10:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.62","rise":"-3.40%","volumn":"3140.00","time":"10:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.59","rise":"-3.45%","volumn":"4046.00","time":"10:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.61","rise":"-3.42%","volumn":"3316.00","time":"10:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.57","rise":"-3.49%","volumn":"2864.00","time":"10:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.51","rise":"-3.59%","volumn":"5746.00","time":"10:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.47","rise":"-3.65%","volumn":"2396.00","time":"10:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.55","rise":"-3.52%","volumn":"1678.00","time":"10:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.46","rise":"-3.67%","volumn":"1590.00","time":"10:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.51","rise":"-3.59%","volumn":"1435.00","time":"11:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.45","rise":"-3.69%","volumn":"1654.00","time":"11:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.24","rise":"-4.04%","volumn":"3925.00","time":"11:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.24","rise":"-4.04%","volumn":"4249.00","time":"11:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.13","rise":"-4.22%","volumn":"2808.00","time":"11:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.04","rise":"-4.38%","volumn":"5962.00","time":"11:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.03","rise":"-4.39%","volumn":"3830.00","time":"11:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.03","rise":"-4.39%","volumn":"2246.00","time":"13:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.00","rise":"-4.44%","volumn":"2152.00","time":"13:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.77","rise":"-4.83%","volumn":"3797.00","time":"13:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.80","rise":"-4.78%","volumn":"2616.00","time":"13:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.60","rise":"-5.11%","volumn":"4941.00","time":"13:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.61","rise":"-5.10%","volumn":"7249.00","time":"13:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.56","rise":"-5.18%","volumn":"6109.00","time":"13:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.62","rise":"-5.08%","volumn":"2169.00","time":"13:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.69","rise":"-4.96%","volumn":"2942.00","time":"13:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.75","rise":"-4.86%","volumn":"2058.00","time":"13:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.74","rise":"-4.88%","volumn":"1244.00","time":"13:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.78","rise":"-4.81%","volumn":"1813.00","time":"14:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.01","rise":"-4.43%","volumn":"2077.00","time":"14:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.85","rise":"-4.69%","volumn":"1733.00","time":"14:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.77","rise":"-4.83%","volumn":"1317.00","time":"14:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.80","rise":"-4.78%","volumn":"928.00","time":"14:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.64","rise":"-5.05%","volumn":"3477.00","time":"14:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-4.98%","volumn":"1121.00","time":"14:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.70","rise":"-4.95%","volumn":"1955.00","time":"14:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.62","rise":"-5.08%","volumn":"2274.00","time":"14:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.63","rise":"-5.06%","volumn":"2076.00","time":"14:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.65","rise":"-5.03%","volumn":"2690.00","time":"14:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.66","rise":"-5.01%","volumn":"3912.00","time":"14:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-4.98%","volumn":"4145.00","time":"15:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.65","rise":"-3.35%","volumn":"1.86\u4e07","time":"09:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.20","rise":"-4.11%","volumn":"8633.00","time":"09:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.10","rise":"-4.27%","volumn":"5920.00","time":"09:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.25","rise":"-4.02%","volumn":"4977.00","time":"09:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.28","rise":"-3.97%","volumn":"2911.00","time":"09:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.52","rise":"-3.57%","volumn":"4926.00","time":"10:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.55","rise":"-3.52%","volumn":"4690.00","time":"10:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.32","rise":"-3.91%","volumn":"2918.00","time":"10:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.26","rise":"-4.01%","volumn":"2675.00","time":"10:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.15","rise":"-4.19%","volumn":"2659.00","time":"10:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.20","rise":"-4.11%","volumn":"2356.00","time":"10:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.19","rise":"-4.12%","volumn":"1372.00","time":"10:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.16","rise":"-4.17%","volumn":"2998.00","time":"10:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.24","rise":"-4.04%","volumn":"1503.00","time":"10:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.21","rise":"-4.09%","volumn":"1275.00","time":"10:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.06","rise":"-4.34%","volumn":"1405.00","time":"10:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.38","rise":"-3.81%","volumn":"1385.00","time":"10:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.55","rise":"-3.52%","volumn":"5731.00","time":"11:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.28","rise":"-2.30%","volumn":"1.86\u4e07","time":"11:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.20","rise":"-2.43%","volumn":"1.52\u4e07","time":"11:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.06","rise":"-2.67%","volumn":"5259.00","time":"11:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.10","rise":"-2.60%","volumn":"2612.00","time":"11:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.12","rise":"-2.56%","volumn":"1988.00","time":"11:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.52","rise":"-1.89%","volumn":"5623.00","time":"11:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.68","rise":"-1.63%","volumn":"1.35\u4e07","time":"13:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.45","rise":"-2.01%","volumn":"5133.00","time":"13:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.66","rise":"-1.66%","volumn":"5466.00","time":"13:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.70","rise":"-1.59%","volumn":"9736.00","time":"13:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.75","rise":"-1.51%","volumn":"4090.00","time":"13:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.90","rise":"-1.26%","volumn":"8917.00","time":"13:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.48","rise":"1.39%","volumn":"3.53\u4e07","time":"13:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.06","rise":"0.69%","volumn":"1.37\u4e07","time":"13:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.00","rise":"0.59%","volumn":"6820.00","time":"13:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.92","rise":"0.45%","volumn":"5300.00","time":"13:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.94","rise":"0.49%","volumn":"4385.00","time":"13:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.72","rise":"0.12%","volumn":"3927.00","time":"14:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.73","rise":"0.13%","volumn":"5810.00","time":"14:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.85","rise":"0.34%","volumn":"4611.00","time":"14:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.70","rise":"0.08%","volumn":"4490.00","time":"14:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.82","rise":"0.28%","volumn":"3702.00","time":"14:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.32","rise":"1.12%","volumn":"1.30\u4e07","time":"14:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.37","rise":"1.21%","volumn":"2.40\u4e07","time":"14:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.23","rise":"0.97%","volumn":"6969.00","time":"14:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.21","rise":"0.94%","volumn":"4619.00","time":"14:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"1.01%","volumn":"6256.00","time":"14:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.27","rise":"1.04%","volumn":"5873.00","time":"14:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.23","rise":"0.97%","volumn":"7206.00","time":"14:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"1.01%","volumn":"8515.00","time":"15:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.76","rise":"0.18%","volumn":"1.67\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-0.39%","volumn":"1.60\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.35","rise":"-0.50%","volumn":"1.04\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.25","rise":"-0.67%","volumn":"7680.00","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.96","rise":"-1.16%","volumn":"1.29\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.79","rise":"-1.44%","volumn":"1.09\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.73","rise":"-1.54%","volumn":"9596.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.71","rise":"-1.58%","volumn":"5322.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.98","rise":"-1.12%","volumn":"3287.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.11","rise":"-0.91%","volumn":"3403.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.89","rise":"-1.27%","volumn":"2479.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.01","rise":"-1.07%","volumn":"2421.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.86","rise":"-1.32%","volumn":"2519.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.95","rise":"-1.17%","volumn":"1590.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.96","rise":"-1.16%","volumn":"2238.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.24","rise":"-0.69%","volumn":"4347.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.78","rise":"0.22%","volumn":"6169.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.49","rise":"-0.27%","volumn":"4837.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.44","rise":"-0.35%","volumn":"2189.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.23","rise":"-0.70%","volumn":"3092.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.41","rise":"-0.40%","volumn":"1548.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.33","rise":"-0.54%","volumn":"1481.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.35","rise":"-0.50%","volumn":"2091.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.32","rise":"-0.55%","volumn":"1497.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.20","rise":"-0.75%","volumn":"1924.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.36","rise":"-0.49%","volumn":"1049.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.45","rise":"-0.34%","volumn":"1859.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.40","rise":"-0.42%","volumn":"1986.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.49","rise":"-0.27%","volumn":"1271.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.43","rise":"-0.37%","volumn":"1510.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-0.39%","volumn":"1553.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-0.39%","volumn":"1432.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.31","rise":"-0.57%","volumn":"1325.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.25","rise":"-0.67%","volumn":"3305.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.35","rise":"-0.50%","volumn":"1370.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.28","rise":"-0.62%","volumn":"1123.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.24","rise":"-0.69%","volumn":"1593.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.27","rise":"-0.64%","volumn":"2565.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.23","rise":"-0.70%","volumn":"1429.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.22","rise":"-0.72%","volumn":"1478.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.27","rise":"-0.64%","volumn":"819.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.33","rise":"-0.54%","volumn":"1425.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.40","rise":"-0.42%","volumn":"2049.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.39","rise":"-0.44%","volumn":"1617.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.44","rise":"-0.35%","volumn":"2353.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-0.39%","volumn":"3122.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.43","rise":"-0.37%","volumn":"3287.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-0.39%","volumn":"4146.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/10","2024\/05\/10"]},"cy":{"o":["62.35","60.93","59.52","58.10","56.68"]},"cyrate":{"o":["5.05%","2.67%","0.28%","-2.11%","-4.50%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.35","rise":"0","volumn":"16.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.36","rise":"0.02%","volumn":"13.21\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.18","rise":"-0.29%","volumn":"12.28\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.53","rise":"1.99%","volumn":"18.70\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.75","rise":"-1.01%","volumn":"14.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"62.35","rise":"5.05%","volumn":"22.78\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.76","rise":"2.38%","volumn":"19.29\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"0.72%","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"1.21%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"0.20%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"2.11%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"0.47%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-2.48%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"0.72%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-1.43%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-0.22%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-1.25%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-4.50%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"1.52%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"0.12%","volumn":"18.03\u4e07","time":"05\/10"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/15","2024\/05\/10"]},"cy":{"o":["96.52","84.49","72.47","60.44","48.41"]},"cyrate":{"o":["4.69%","-8.36%","-21.40%","-34.45%","-47.49%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"92.20","rise":"0","volumn":"19.76\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"92.27","rise":"0.08%","volumn":"13.29\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"94.25","rise":"2.22%","volumn":"17.73\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"93.22","rise":"1.11%","volumn":"12.58\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"95.12","rise":"3.17%","volumn":"19.23\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"94.61","rise":"2.61%","volumn":"10.89\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"94.26","rise":"2.23%","volumn":"12.48\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"93.96","rise":"1.91%","volumn":"10.21\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"94.86","rise":"2.89%","volumn":"10.66\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"94.66","rise":"2.67%","volumn":"10.64\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"93.63","rise":"1.55%","volumn":"12.69\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"93.25","rise":"1.14%","volumn":"17.93\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"92.15","rise":"-0.05%","volumn":"14.37\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"93.01","rise":"0.88%","volumn":"11.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"95.63","rise":"3.72%","volumn":"17.69\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"91.33","rise":"-0.94%","volumn":"26.54\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"88.36","rise":"-4.16%","volumn":"18.57\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"86.99","rise":"-5.65%","volumn":"15.63\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.85","rise":"-6.89%","volumn":"12.49\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"87.06","rise":"-5.57%","volumn":"15.94\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.75","rise":"-7.00%","volumn":"11.46\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"87.85","rise":"-4.72%","volumn":"23.12\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.50","rise":"-6.18%","volumn":"14.84\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.53","rise":"-2.90%","volumn":"24.44\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.05","rise":"-2.33%","volumn":"16.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"89.48","rise":"-2.95%","volumn":"12.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.76","rise":"1.69%","volumn":"34.95\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"89.88","rise":"-2.52%","volumn":"20.96\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.40","rise":"-4.12%","volumn":"14.04\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.65","rise":"-2.77%","volumn":"13.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.67","rise":"-3.83%","volumn":"11.78\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.42","rise":"-3.02%","volumn":"12.53\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"93.25","rise":"1.14%","volumn":"29.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"93.51","rise":"1.42%","volumn":"15.36\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"94.04","rise":"2.00%","volumn":"16.30\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.52","rise":"4.69%","volumn":"33.49\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"94.82","rise":"2.84%","volumn":"17.65\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.08","rise":"0.95%","volumn":"11.85\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"93.87","rise":"1.81%","volumn":"7.98\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"95.60","rise":"3.69%","volumn":"14.95\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.52","rise":"1.43%","volumn":"11.05\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.98","rise":"3.02%","volumn":"12.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.50","rise":"1.41%","volumn":"13.79\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.59","rise":"0.42%","volumn":"7.39\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"92.78","rise":"0.63%","volumn":"7.10\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-1.51%","volumn":"9.56\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.07","rise":"-2.31%","volumn":"7.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.02","rise":"-3.45%","volumn":"6.96\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"88.22","rise":"-4.32%","volumn":"5.54\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"90.08","rise":"-2.30%","volumn":"7.50\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"89.92","rise":"-2.47%","volumn":"5.31\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"88.35","rise":"-4.18%","volumn":"8.96\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.25","rise":"-3.20%","volumn":"7.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.28","rise":"1.17%","volumn":"21.34\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"95.22","rise":"3.28%","volumn":"21.37\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.28","rise":"2.26%","volumn":"8.11\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.48","rise":"2.47%","volumn":"6.92\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"93.92","rise":"1.87%","volumn":"10.36\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.63","rise":"1.55%","volumn":"7.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.02","rise":"0.89%","volumn":"6.26\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.25","rise":"0.05%","volumn":"4.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"92.70","rise":"0.54%","volumn":"4.02\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"89.50","rise":"-2.93%","volumn":"9.58\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"88.80","rise":"-3.69%","volumn":"6.78\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.21","rise":"-6.50%","volumn":"9.63\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"85.07","rise":"-7.73%","volumn":"7.80\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"86.48","rise":"-6.20%","volumn":"8.39\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.43","rise":"-5.17%","volumn":"12.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"86.78","rise":"-5.88%","volumn":"6.77\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"-5.55%","volumn":"7.04\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.80","rise":"-10.20%","volumn":"11.74\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.08","rise":"-1.21%","volumn":"27.90\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.11","rise":"-1.18%","volumn":"29.76\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.00","rise":"0.87%","volumn":"23.65\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.41","rise":"2.40%","volumn":"17.77\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.73","rise":"1.66%","volumn":"16.25\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.73","rise":"0.57%","volumn":"12.36\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"91.85","rise":"-0.38%","volumn":"10.30\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"93.14","rise":"1.02%","volumn":"11.14\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"92.01","rise":"-0.21%","volumn":"10.55\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.11","rise":"2.07%","volumn":"16.68\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"90.98","rise":"-1.32%","volumn":"11.94\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.23","rise":"2.20%","volumn":"19.90\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.82","rise":"1.76%","volumn":"12.50\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.98","rise":"-0.24%","volumn":"9.23\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"90.16","rise":"-2.21%","volumn":"10.44\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"88.88","rise":"-3.60%","volumn":"8.74\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.07","rise":"-3.39%","volumn":"8.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"87.90","rise":"-4.66%","volumn":"8.42\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"88.24","rise":"-4.30%","volumn":"8.48\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.30","rise":"-6.40%","volumn":"8.32\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"86.99","rise":"-5.65%","volumn":"8.29\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"88.64","rise":"-3.86%","volumn":"9.05\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"88.33","rise":"-4.20%","volumn":"6.21\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"86.73","rise":"-5.93%","volumn":"7.64\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"86.77","rise":"-5.89%","volumn":"5.53\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.20","rise":"-5.42%","volumn":"6.75\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"88.49","rise":"-4.02%","volumn":"8.38\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"88.60","rise":"-3.90%","volumn":"7.29\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.43","rise":"-11.68%","volumn":"33.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.69","rise":"-12.48%","volumn":"22.78\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"78.48","rise":"-14.88%","volumn":"17.88\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"74.38","rise":"-19.33%","volumn":"22.83\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.49","rise":"-19.21%","volumn":"12.31\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.41","rise":"-21.46%","volumn":"11.84\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"73.59","rise":"-20.18%","volumn":"20.02\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"72.79","rise":"-21.05%","volumn":"9.62\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.95","rise":"-23.05%","volumn":"10.51\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"71.78","rise":"-22.15%","volumn":"10.45\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"72.48","rise":"-21.39%","volumn":"12.02\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"71.82","rise":"-22.10%","volumn":"9.40\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"73.94","rise":"-19.80%","volumn":"13.08\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"75.64","rise":"-17.96%","volumn":"19.77\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"75.30","rise":"-18.33%","volumn":"12.20\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"74.93","rise":"-18.73%","volumn":"9.02\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.62","rise":"-20.15%","volumn":"8.93\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"75.35","rise":"-18.28%","volumn":"12.15\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.79","rise":"-15.63%","volumn":"15.70\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"77.79","rise":"-15.63%","volumn":"10.25\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"77.76","rise":"-15.66%","volumn":"12.46\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"77.28","rise":"-16.18%","volumn":"8.90\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.84","rise":"-16.66%","volumn":"7.73\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"78.30","rise":"-15.08%","volumn":"11.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"79.58","rise":"-13.69%","volumn":"15.35\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"78.74","rise":"-14.60%","volumn":"9.95\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"77.46","rise":"-15.99%","volumn":"7.21\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"77.54","rise":"-15.90%","volumn":"5.28\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.71","rise":"-15.72%","volumn":"9.14\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.76","rise":"-16.75%","volumn":"7.58\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.40","rise":"-18.22%","volumn":"7.49\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.20","rise":"-17.35%","volumn":"7.18\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.36","rise":"-19.35%","volumn":"7.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.75","rise":"-20.01%","volumn":"7.59\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.79","rise":"-19.97%","volumn":"5.38\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.40","rise":"-20.39%","volumn":"5.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.45","rise":"-21.42%","volumn":"6.57\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.42","rise":"-21.45%","volumn":"8.75\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"71.57","rise":"-22.38%","volumn":"8.05\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.01","rise":"-25.15%","volumn":"11.00\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.27","rise":"-24.87%","volumn":"8.05\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.89","rise":"-26.37%","volumn":"10.67\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.90","rise":"-26.36%","volumn":"14.61\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.25","rise":"-25.98%","volumn":"12.66\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.85","rise":"-26.41%","volumn":"9.76\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"66.47","rise":"-27.91%","volumn":"8.28\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"66.47","rise":"-27.91%","volumn":"7.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.80","rise":"-28.63%","volumn":"7.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.17","rise":"-30.40%","volumn":"9.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.66","rise":"-29.87%","volumn":"7.31\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.33","rise":"-31.31%","volumn":"6.24\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.46","rise":"-30.09%","volumn":"10.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.69","rise":"-29.84%","volumn":"9.06\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"65.75","rise":"-28.69%","volumn":"10.27\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.46","rise":"-30.09%","volumn":"6.93\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.08","rise":"-30.50%","volumn":"8.77\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"66.96","rise":"-27.38%","volumn":"18.05\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.45","rise":"-26.84%","volumn":"12.19\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"66.06","rise":"-28.35%","volumn":"8.56\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.28","rise":"-30.28%","volumn":"12.01\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"62.37","rise":"-32.35%","volumn":"11.06\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"61.60","rise":"-33.19%","volumn":"8.73\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.60","rise":"-35.36%","volumn":"10.09\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.80","rise":"-35.14%","volumn":"8.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.21","rise":"-35.78%","volumn":"8.77\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"60.63","rise":"-34.24%","volumn":"11.12\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.49","rise":"-35.48%","volumn":"8.77\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"58.92","rise":"-36.10%","volumn":"7.72\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.11","rise":"-35.89%","volumn":"8.65\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"57.11","rise":"-38.06%","volumn":"9.23\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"58.70","rise":"-36.33%","volumn":"14.62\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"58.18","rise":"-36.90%","volumn":"8.95\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"56.23","rise":"-39.01%","volumn":"10.11\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.80","rise":"-37.31%","volumn":"11.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.56","rise":"-37.57%","volumn":"12.22\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.96","rise":"-36.05%","volumn":"15.57\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-36.89%","volumn":"10.38\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.22","rise":"-39.02%","volumn":"8.86\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.73","rise":"-41.72%","volumn":"11.45\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.32","rise":"-43.25%","volumn":"12.67\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.97","rise":"-42.55%","volumn":"11.90\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"50.20","rise":"-45.55%","volumn":"14.65\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"48.41","rise":"-47.49%","volumn":"15.74\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"52.26","rise":"-43.32%","volumn":"17.59\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"52.67","rise":"-42.87%","volumn":"17.51\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"54.99","rise":"-40.36%","volumn":"18.26\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"56.04","rise":"-39.22%","volumn":"17.32\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.08","rise":"-39.18%","volumn":"12.44\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.26","rise":"-37.90%","volumn":"20.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.49","rise":"-36.56%","volumn":"17.42\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.06","rise":"-35.94%","volumn":"14.90\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.37","rise":"-34.52%","volumn":"23.49\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.41","rise":"-27.97%","volumn":"27.44\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"65.08","rise":"-29.41%","volumn":"60.30\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.59","rise":"-22.35%","volumn":"60.09\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"76.27","rise":"-17.28%","volumn":"89.76\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.47","rise":"-19.23%","volumn":"60.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.97","rise":"-20.86%","volumn":"42.08\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-22.13%","volumn":"31.11\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"69.79","rise":"-24.31%","volumn":"32.07\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.15","rise":"-22.83%","volumn":"29.10\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"70.95","rise":"-23.05%","volumn":"25.16\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.71","rise":"-22.22%","volumn":"33.27\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.56","rise":"-23.47%","volumn":"25.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"68.72","rise":"-25.47%","volumn":"27.96\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"69.32","rise":"-24.82%","volumn":"17.93\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"70.95","rise":"-23.05%","volumn":"23.37\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"70.00","rise":"-24.08%","volumn":"21.53\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.08","rise":"-23.99%","volumn":"14.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.72","rise":"-25.47%","volumn":"22.43\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.04","rise":"-27.29%","volumn":"20.17\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.99","rise":"-29.51%","volumn":"17.27\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.28","rise":"-30.28%","volumn":"16.45\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.33","rise":"-33.48%","volumn":"17.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"65.56","rise":"-28.89%","volumn":"33.63\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.90","rise":"-29.61%","volumn":"14.79\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.36","rise":"-29.11%","volumn":"16.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"64.35","rise":"-30.21%","volumn":"12.89\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.59","rise":"-31.03%","volumn":"12.86\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"61.66","rise":"-33.12%","volumn":"11.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"62.26","rise":"-32.47%","volumn":"9.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.35","rise":"-35.63%","volumn":"16.92\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.36","rise":"-35.62%","volumn":"13.21\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.18","rise":"-35.81%","volumn":"12.28\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.53","rise":"-34.35%","volumn":"18.70\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.75","rise":"-36.28%","volumn":"14.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"62.35","rise":"-32.38%","volumn":"22.78\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.76","rise":"-34.10%","volumn":"19.29\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.78","rise":"-35.16%","volumn":"12.98\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"-34.85%","volumn":"13.00\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.47","rise":"-35.50%","volumn":"9.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.60","rise":"-34.27%","volumn":"13.00\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.63","rise":"-35.33%","volumn":"10.90\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.88","rise":"-37.22%","volumn":"35.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.78","rise":"-35.16%","volumn":"22.86\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"58.50","rise":"-36.55%","volumn":"15.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.22","rise":"-35.77%","volumn":"15.05\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.61","rise":"-36.43%","volumn":"13.14\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.68","rise":"-38.52%","volumn":"16.62\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.25","rise":"-34.65%","volumn":"33.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.42","rise":"-35.55%","volumn":"18.03\u4e07","time":"05\/10"}]}}}

59.24
-0.30%
58.85
-0.96%
58.47
-1.61%
58.08
-2.26%
57.69
-2.91%

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

60.48
1.39%
59.50
-0.25%
58.52
-1.89%
57.54
-3.54%
56.56
-5.18%

05/06
05/07
05/08
05/09
05/10

62.35
5.05%
60.93
2.67%
59.52
0.28%
58.10
-2.11%
56.68
-4.50%

2024/04/10
2024/05/10

96.52
4.69%
84.49
-8.36%
72.47
-21.40%
60.44
-34.45%
48.41
-47.49%

2023/05/15
2024/05/10

资讯
公告
股圈
研报

- 紫光国微:关于公司监事辞职的公告
  1秒钟前
- 5月13日晚间利好消息一览（名单）
  3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

(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。

mguba.eastmoney.com 5月9日

紫光国微_最新资讯

资讯聚合

紫光国微

简介：紫光国芯微电子股份有限公司是紫光集团有限公司旗下集成电路设计上市公司，成立于2001年09月17日。该公司...

360百科

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-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sz002049股票吧行情市值股价财报研报数据淘股吧

发帖时间：2023年3月16日

淘股吧紫光国微sz002049行情中心,为您提供紫光国微sz002049股票的行情走势实时行情数据,及紫光国微sz002049公司简介及资讯公告、研究报告及行业资讯,资金流分向析,股...

taoguba.com.cn

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