002756永兴特钢_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 002756股票攀钢钒钛重组 002179中航光电 002756新浪财经 002756东方财富网 002756永兴材料股吧 002756讨论 000977股吧 002756股吧永兴材料股吧

永兴材料[002756]

-0.54（-1.12%）

2024-04-30 15:00:00已收盘（北京时间）

今开
48.35
最高
50.26
市盈率

昨收
48.12
最低
47.56
总市值
256.50亿

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":["50.20","49.55","48.89","48.23","47.58"]},"cyrate":{"o":["4.32%","2.96%","1.60%","0.24%","-1.12%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.35","rise":"0.48%","volumn":"704.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.26","rise":"2.37%","volumn":"3448.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.89","rise":"3.68%","volumn":"7724.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"50.20","rise":"4.32%","volumn":"1.34\u4e07","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.85","rise":"3.60%","volumn":"1.78\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.33","rise":"2.51%","volumn":"1.95\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.28","rise":"2.41%","volumn":"2.08\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.08","rise":"2.00%","volumn":"2.25\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.17","rise":"2.18%","volumn":"2.35\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.94","rise":"1.70%","volumn":"2.43\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.01","rise":"1.85%","volumn":"2.55\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.90","rise":"1.62%","volumn":"2.62\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.08","rise":"2.00%","volumn":"2.70\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.03","rise":"1.89%","volumn":"2.82\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.00","rise":"1.83%","volumn":"2.88\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.90","rise":"1.62%","volumn":"2.94\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.00","rise":"1.83%","volumn":"3.02\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.80","rise":"1.41%","volumn":"3.05\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.85","rise":"1.52%","volumn":"3.10\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.83","rise":"1.48%","volumn":"3.16\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.77","rise":"1.35%","volumn":"3.18\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.72","rise":"1.25%","volumn":"3.27\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.69","rise":"1.18%","volumn":"3.31\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.69","rise":"1.18%","volumn":"3.33\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.65","rise":"1.10%","volumn":"3.46\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.83","rise":"1.48%","volumn":"3.49\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.95","rise":"1.72%","volumn":"3.53\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.91","rise":"1.64%","volumn":"3.57\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.80","rise":"1.41%","volumn":"3.58\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.77","rise":"1.35%","volumn":"3.61\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.78","rise":"1.37%","volumn":"3.62\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.73","rise":"1.27%","volumn":"3.65\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.65","rise":"1.10%","volumn":"3.66\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.62","rise":"1.04%","volumn":"3.68\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.57","rise":"0.94%","volumn":"3.77\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.71","rise":"1.23%","volumn":"3.82\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.68","rise":"1.16%","volumn":"3.84\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.68","rise":"1.16%","volumn":"3.85\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.70","rise":"1.21%","volumn":"3.88\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.76","rise":"1.33%","volumn":"3.90\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.68","rise":"1.16%","volumn":"3.94\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.58","rise":"0.96%","volumn":"3.97\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.59","rise":"0.98%","volumn":"4.00\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.59","rise":"0.98%","volumn":"4.04\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.51","rise":"0.81%","volumn":"4.07\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.50","rise":"0.79%","volumn":"4.10\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.44","rise":"0.67%","volumn":"4.17\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.37","rise":"0.52%","volumn":"4.21\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.32","rise":"0.42%","volumn":"4.24\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.32","rise":"0.42%","volumn":"4.26\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.26","rise":"0.29%","volumn":"4.32\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.26","rise":"0.29%","volumn":"4.36\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.23","rise":"0.23%","volumn":"4.38\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.25","rise":"0.27%","volumn":"4.39\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.35","rise":"0.48%","volumn":"4.43\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.43","rise":"0.64%","volumn":"4.45\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.44","rise":"0.67%","volumn":"4.47\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.37","rise":"0.52%","volumn":"4.51\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.37","rise":"0.52%","volumn":"4.53\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.35","rise":"0.48%","volumn":"4.54\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.34","rise":"0.46%","volumn":"4.57\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.45","rise":"0.69%","volumn":"4.60\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.45","rise":"0.69%","volumn":"4.63\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.41","rise":"0.60%","volumn":"4.64\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.45","rise":"0.69%","volumn":"4.67\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.62","rise":"1.04%","volumn":"4.69\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.49","rise":"0.77%","volumn":"4.77\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.53","rise":"0.85%","volumn":"4.79\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.45","rise":"0.69%","volumn":"4.82\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.38","rise":"0.54%","volumn":"4.83\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.37","rise":"0.52%","volumn":"4.84\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.39","rise":"0.56%","volumn":"4.85\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.32","rise":"0.42%","volumn":"4.88\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.28","rise":"0.33%","volumn":"4.91\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.29","rise":"0.35%","volumn":"4.92\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.31","rise":"0.39%","volumn":"4.93\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.33","rise":"0.44%","volumn":"4.97\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.34","rise":"0.46%","volumn":"4.99\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.40","rise":"0.58%","volumn":"5.01\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.39","rise":"0.56%","volumn":"5.02\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.34","rise":"0.46%","volumn":"5.03\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.31","rise":"0.39%","volumn":"5.08\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.38","rise":"0.54%","volumn":"5.09\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.41","rise":"0.60%","volumn":"5.11\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.45","rise":"0.69%","volumn":"5.14\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.49","rise":"0.77%","volumn":"5.15\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.50","rise":"0.79%","volumn":"5.16\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.48","rise":"0.75%","volumn":"5.17\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.47","rise":"0.73%","volumn":"5.18\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.45","rise":"0.69%","volumn":"5.19\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.44","rise":"0.67%","volumn":"5.22\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.30","rise":"0.37%","volumn":"5.24\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.30","rise":"0.37%","volumn":"5.26\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.31","rise":"0.39%","volumn":"5.27\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.29","rise":"0.35%","volumn":"5.28\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.27","rise":"0.31%","volumn":"5.29\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.26","rise":"0.29%","volumn":"5.31\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.25","rise":"0.27%","volumn":"5.32\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.26","rise":"0.29%","volumn":"5.33\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.26","rise":"0.29%","volumn":"5.33\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.21","rise":"0.19%","volumn":"5.35\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.19","rise":"0.15%","volumn":"5.37\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.14","rise":"0.04%","volumn":"5.39\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"0.02%","volumn":"5.42\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"0.02%","volumn":"5.46\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"0.02%","volumn":"5.49\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.12","rise":"0.00%","volumn":"5.51\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.11","rise":"-0.02%","volumn":"5.54\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.01","rise":"-0.23%","volumn":"5.58\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"0.02%","volumn":"5.62\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"0.02%","volumn":"5.62\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"0.02%","volumn":"5.63\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.10","rise":"-0.04%","volumn":"5.64\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.10","rise":"-0.04%","volumn":"5.65\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.10","rise":"-0.04%","volumn":"5.67\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.02","rise":"-0.21%","volumn":"5.69\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.02","rise":"-0.21%","volumn":"5.70\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.01","rise":"-0.23%","volumn":"5.72\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.02","rise":"-0.21%","volumn":"5.74\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.05","rise":"-0.15%","volumn":"5.80\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.14","rise":"0.04%","volumn":"5.81\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.04","rise":"-0.17%","volumn":"5.84\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"-0.25%","volumn":"5.86\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"-0.25%","volumn":"5.89\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.96","rise":"-0.33%","volumn":"5.92\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.89","rise":"-0.48%","volumn":"5.93\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.97","rise":"-0.31%","volumn":"5.96\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"-0.25%","volumn":"5.97\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"-0.25%","volumn":"5.99\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.04","rise":"-0.17%","volumn":"6.00\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.05","rise":"-0.15%","volumn":"6.02\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.93","rise":"-0.39%","volumn":"6.04\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.44%","volumn":"6.06\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.06","rise":"-0.12%","volumn":"6.08\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.04","rise":"-0.17%","volumn":"6.09\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"-0.25%","volumn":"6.10\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.92","rise":"-0.42%","volumn":"6.12\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.46%","volumn":"6.12\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.46%","volumn":"6.13\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.46%","volumn":"6.15\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.46%","volumn":"6.16\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.86","rise":"-0.54%","volumn":"6.18\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.86","rise":"-0.54%","volumn":"6.21\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.97","rise":"-0.31%","volumn":"6.22\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.96","rise":"-0.33%","volumn":"6.22\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.95","rise":"-0.35%","volumn":"6.23\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.96","rise":"-0.33%","volumn":"6.24\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.94","rise":"-0.37%","volumn":"6.26\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.93","rise":"-0.39%","volumn":"6.28\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"-0.56%","volumn":"6.29\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"6.30\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"-0.67%","volumn":"6.32\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.87","rise":"-0.52%","volumn":"6.35\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"-0.67%","volumn":"6.36\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.77","rise":"-0.73%","volumn":"6.39\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.75%","volumn":"6.41\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.94%","volumn":"6.43\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"6.54\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.79%","volumn":"6.56\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.71","rise":"-0.85%","volumn":"6.56\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.71","rise":"-0.85%","volumn":"6.57\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.71","rise":"-0.85%","volumn":"6.59\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.68","rise":"-0.91%","volumn":"6.62\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"6.69\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.79%","volumn":"6.70\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"-0.67%","volumn":"6.73\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.60%","volumn":"6.75\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"-0.56%","volumn":"6.77\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.98","rise":"-0.29%","volumn":"6.79\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.92","rise":"-0.42%","volumn":"6.80\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.46%","volumn":"6.82\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.60%","volumn":"6.83\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.94","rise":"-0.37%","volumn":"6.85\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.87","rise":"-0.52%","volumn":"6.87\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.60%","volumn":"6.89\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"6.91\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"-0.56%","volumn":"6.92\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.60%","volumn":"6.93\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"6.95\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"6.96\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"6.97\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.87","rise":"-0.52%","volumn":"6.98\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.95","rise":"-0.35%","volumn":"6.99\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.92","rise":"-0.42%","volumn":"7.00\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.88","rise":"-0.50%","volumn":"7.01\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"-0.56%","volumn":"7.02\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.96","rise":"-0.33%","volumn":"7.05\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.44%","volumn":"7.06\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.44%","volumn":"7.07\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.44%","volumn":"7.07\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.46%","volumn":"7.08\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.81","rise":"-0.64%","volumn":"7.09\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.60%","volumn":"7.11\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.60%","volumn":"7.12\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"7.12\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.62%","volumn":"7.16\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"7.19\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.94%","volumn":"7.21\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.94%","volumn":"7.22\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.69","rise":"-0.89%","volumn":"7.24\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-0.87%","volumn":"7.25\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-0.87%","volumn":"7.30\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.79%","volumn":"7.32\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"7.32\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-0.87%","volumn":"7.33\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.94%","volumn":"7.35\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.68","rise":"-0.91%","volumn":"7.37\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.69","rise":"-0.89%","volumn":"7.38\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"7.40\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.79%","volumn":"7.40\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.79%","volumn":"7.42\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.79","rise":"-0.69%","volumn":"7.44\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.78","rise":"-0.71%","volumn":"7.45\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"7.46\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.75%","volumn":"7.48\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.75%","volumn":"7.49\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.75","rise":"-0.77%","volumn":"7.51\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.77","rise":"-0.73%","volumn":"7.54\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"-0.75%","volumn":"7.55\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"-0.79%","volumn":"7.56\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.73","rise":"-0.81%","volumn":"7.58\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.68","rise":"-0.91%","volumn":"7.66\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-0.98%","volumn":"7.72\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.66","rise":"-0.96%","volumn":"7.74\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-0.98%","volumn":"7.76\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-0.98%","volumn":"7.78\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"-0.94%","volumn":"7.81\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"-0.87%","volumn":"7.83\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.69","rise":"-0.89%","volumn":"7.85\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.69","rise":"-0.89%","volumn":"7.86\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.69","rise":"-0.89%","volumn":"7.87\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.68","rise":"-0.91%","volumn":"7.88\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"-0.98%","volumn":"7.93\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.63","rise":"-1.02%","volumn":"7.96\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.61","rise":"-1.06%","volumn":"8.02\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.59","rise":"-1.10%","volumn":"8.05\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.59","rise":"-1.10%","volumn":"8.09\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.60","rise":"-1.08%","volumn":"8.14\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.60","rise":"-1.08%","volumn":"8.14\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.60","rise":"-1.08%","volumn":"8.14\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.58","rise":"-1.12%","volumn":"8.21\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["49.33","47.78","46.22","44.67","43.12"]},"cyrate":{"o":["13.64%","10.06%","6.48%","2.91%","-0.67%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.41","rise":"0","volumn":"1.79\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.81","rise":"0.92%","volumn":"6324.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.32","rise":"-0.21%","volumn":"6083.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.13","rise":"-0.65%","volumn":"1.02\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.41","rise":"0.00%","volumn":"4968.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.12","rise":"-0.67%","volumn":"3597.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.18","rise":"-0.53%","volumn":"5934.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.46","rise":"0.12%","volumn":"3349.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.48","rise":"0.16%","volumn":"2487.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.66","rise":"0.58%","volumn":"2435.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.75","rise":"0.78%","volumn":"3192.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.80","rise":"0.90%","volumn":"2164.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.69","rise":"0.65%","volumn":"1509.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.71","rise":"0.69%","volumn":"1788.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.73","rise":"0.74%","volumn":"1777.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.75","rise":"0.78%","volumn":"1046.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.66","rise":"0.58%","volumn":"1496.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.58","rise":"0.39%","volumn":"1049.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.41","rise":"0.00%","volumn":"1810.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.44","rise":"0.07%","volumn":"895.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.43","rise":"0.05%","volumn":"916.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.63","rise":"0.51%","volumn":"1147.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.81","rise":"0.92%","volumn":"929.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.83","rise":"0.97%","volumn":"1036.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.67","rise":"0.60%","volumn":"1361.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.63","rise":"0.51%","volumn":"569.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.72","rise":"0.71%","volumn":"637.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.81","rise":"0.92%","volumn":"1296.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.84","rise":"0.99%","volumn":"847.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.79","rise":"0.88%","volumn":"1471.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.07","rise":"1.52%","volumn":"2271.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.38","rise":"2.23%","volumn":"1639.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.77","rise":"3.13%","volumn":"2984.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.85","rise":"3.32%","volumn":"2533.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.66","rise":"2.88%","volumn":"1485.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.90","rise":"3.43%","volumn":"1779.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.09","rise":"3.87%","volumn":"2016.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.00","rise":"3.66%","volumn":"1947.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.89","rise":"3.41%","volumn":"1356.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"44.95","rise":"3.55%","volumn":"1195.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.19","rise":"4.10%","volumn":"1427.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.20","rise":"4.12%","volumn":"1691.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.48","rise":"4.77%","volumn":"2531.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.60","rise":"5.04%","volumn":"2592.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.50","rise":"4.81%","volumn":"1797.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.46","rise":"4.72%","volumn":"1607.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.24","rise":"4.22%","volumn":"2021.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.27","rise":"4.28%","volumn":"1612.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.81","rise":"5.53%","volumn":"9023.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"44.95","rise":"3.55%","volumn":"4132.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"44.97","rise":"3.59%","volumn":"2483.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"44.82","rise":"3.25%","volumn":"1896.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"44.92","rise":"3.48%","volumn":"1841.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.18","rise":"4.08%","volumn":"2044.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.54","rise":"4.91%","volumn":"1952.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.32","rise":"4.40%","volumn":"1549.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.23","rise":"4.19%","volumn":"1358.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.38","rise":"4.54%","volumn":"1214.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.17","rise":"4.05%","volumn":"999.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.38","rise":"4.54%","volumn":"514.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.38","rise":"4.54%","volumn":"1710.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.97","rise":"5.90%","volumn":"3947.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.82","rise":"5.55%","volumn":"2943.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.96","rise":"5.87%","volumn":"1306.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.89","rise":"5.71%","volumn":"1058.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.87","rise":"5.67%","volumn":"834.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.83","rise":"5.57%","volumn":"1038.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.75","rise":"5.39%","volumn":"689.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.66","rise":"5.18%","volumn":"750.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.75","rise":"5.39%","volumn":"812.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.65","rise":"5.16%","volumn":"572.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.67","rise":"5.21%","volumn":"388.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.64","rise":"5.14%","volumn":"903.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.52","rise":"4.86%","volumn":"734.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.57","rise":"4.98%","volumn":"632.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.43","rise":"4.65%","volumn":"982.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.39","rise":"4.56%","volumn":"824.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.49","rise":"4.79%","volumn":"417.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.47","rise":"4.75%","volumn":"611.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.54","rise":"4.91%","volumn":"759.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.48","rise":"4.77%","volumn":"584.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.51","rise":"4.84%","volumn":"619.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.46","rise":"4.72%","volumn":"487.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.47","rise":"4.75%","volumn":"419.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.40","rise":"4.58%","volumn":"1040.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.47","rise":"4.75%","volumn":"1198.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.43","rise":"4.65%","volumn":"603.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.45","rise":"4.70%","volumn":"389.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.48","rise":"4.77%","volumn":"720.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.45","rise":"4.70%","volumn":"614.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.49","rise":"4.79%","volumn":"858.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.45","rise":"4.70%","volumn":"971.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.43","rise":"4.65%","volumn":"1137.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.44","rise":"4.68%","volumn":"1214.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.38","rise":"4.54%","volumn":"1102.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.39","rise":"4.56%","volumn":"1485.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.61","rise":"5.07%","volumn":"3562.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.51","rise":"4.84%","volumn":"2256.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.36","rise":"4.49%","volumn":"2896.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.19","rise":"4.10%","volumn":"2278.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.20","rise":"4.12%","volumn":"3359.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.13","rise":"3.96%","volumn":"1172.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.43","rise":"4.65%","volumn":"1301.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.39","rise":"4.56%","volumn":"1090.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.47","rise":"4.75%","volumn":"1246.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.33","rise":"4.42%","volumn":"984.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.23","rise":"4.19%","volumn":"906.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.29","rise":"4.33%","volumn":"798.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.23","rise":"4.19%","volumn":"661.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.29","rise":"4.33%","volumn":"474.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.12","rise":"3.94%","volumn":"1318.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.10","rise":"3.89%","volumn":"1631.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.04","rise":"3.75%","volumn":"2906.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.09","rise":"3.87%","volumn":"1024.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.09","rise":"3.87%","volumn":"813.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.14","rise":"3.99%","volumn":"352.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.24","rise":"4.22%","volumn":"672.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.26","rise":"4.26%","volumn":"587.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.29","rise":"4.33%","volumn":"979.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.23","rise":"4.19%","volumn":"355.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.57","rise":"4.98%","volumn":"1084.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"5.00%","volumn":"969.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.54","rise":"4.91%","volumn":"686.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.63","rise":"5.11%","volumn":"932.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.57","rise":"4.98%","volumn":"784.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.53","rise":"4.88%","volumn":"641.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.61","rise":"5.07%","volumn":"786.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.65","rise":"5.16%","volumn":"1029.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.39","rise":"4.56%","volumn":"1260.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.47","rise":"4.75%","volumn":"1070.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.48","rise":"4.77%","volumn":"519.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.48","rise":"4.77%","volumn":"578.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.48","rise":"4.77%","volumn":"1165.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.43","rise":"4.65%","volumn":"586.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"5.00%","volumn":"925.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.49","rise":"4.79%","volumn":"897.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.51","rise":"4.84%","volumn":"1647.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.51","rise":"4.84%","volumn":"638.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"5.04%","volumn":"1336.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"5.04%","volumn":"1146.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.63","rise":"5.11%","volumn":"1002.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.62","rise":"5.09%","volumn":"932.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.65","rise":"5.16%","volumn":"1591.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"5.02%","volumn":"1803.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.52","rise":"7.16%","volumn":"5694.00","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.58","rise":"7.30%","volumn":"4059.00","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.28","rise":"8.91%","volumn":"7114.00","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.73","rise":"7.65%","volumn":"3756.00","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.39","rise":"6.86%","volumn":"3534.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.61","rise":"7.37%","volumn":"1585.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.86","rise":"7.95%","volumn":"1683.00","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.95","rise":"8.15%","volumn":"1166.00","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.05","rise":"8.39%","volumn":"2897.00","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.17","rise":"8.66%","volumn":"2093.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.06","rise":"8.41%","volumn":"3353.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.19","rise":"8.71%","volumn":"1332.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.31","rise":"8.98%","volumn":"1407.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.74","rise":"9.97%","volumn":"3970.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.75","rise":"10.00%","volumn":"2749.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.86","rise":"10.25%","volumn":"2404.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.64","rise":"9.74%","volumn":"1976.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.67","rise":"9.81%","volumn":"1074.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.60","rise":"9.65%","volumn":"1130.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.69","rise":"9.86%","volumn":"652.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.79","rise":"10.09%","volumn":"870.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.87","rise":"10.27%","volumn":"1631.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.83","rise":"10.18%","volumn":"1106.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.54","rise":"9.51%","volumn":"1237.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.36","rise":"9.10%","volumn":"1179.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.42","rise":"9.24%","volumn":"468.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.40","rise":"9.19%","volumn":"708.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.40","rise":"9.19%","volumn":"702.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.43","rise":"9.26%","volumn":"593.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.45","rise":"9.31%","volumn":"583.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.57","rise":"9.58%","volumn":"1291.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.79","rise":"10.09%","volumn":"1808.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.81","rise":"10.14%","volumn":"836.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.67","rise":"9.81%","volumn":"686.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.77","rise":"10.04%","volumn":"487.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.70","rise":"9.88%","volumn":"744.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.69","rise":"9.86%","volumn":"726.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.78","rise":"10.07%","volumn":"578.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.78","rise":"10.07%","volumn":"594.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.88","rise":"10.30%","volumn":"1334.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.89","rise":"10.32%","volumn":"1344.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.95","rise":"10.46%","volumn":"1200.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.98","rise":"10.53%","volumn":"1141.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.05","rise":"10.69%","volumn":"2909.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.89","rise":"10.32%","volumn":"1693.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.93","rise":"10.41%","volumn":"1695.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.06","rise":"10.71%","volumn":"2373.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.12","rise":"10.85%","volumn":"2575.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.33","rise":"13.64%","volumn":"1.95\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"49.01","rise":"12.90%","volumn":"6006.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.90","rise":"12.65%","volumn":"3851.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.77","rise":"12.35%","volumn":"2484.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.83","rise":"12.49%","volumn":"3064.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.78","rise":"12.37%","volumn":"1328.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.71","rise":"12.21%","volumn":"1943.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.68","rise":"12.14%","volumn":"1239.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.50","rise":"11.73%","volumn":"1620.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.26","rise":"11.17%","volumn":"2213.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.43","rise":"11.56%","volumn":"1227.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.34","rise":"11.36%","volumn":"1195.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.62","rise":"12.00%","volumn":"1224.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.37","rise":"11.43%","volumn":"1526.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.31","rise":"11.29%","volumn":"857.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.34","rise":"11.36%","volumn":"1031.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.49","rise":"11.70%","volumn":"1209.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.44","rise":"11.59%","volumn":"672.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.27","rise":"11.20%","volumn":"705.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.21","rise":"11.06%","volumn":"655.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"10.87%","volumn":"1308.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"10.87%","volumn":"1391.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.02","rise":"10.62%","volumn":"618.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.14","rise":"10.90%","volumn":"1250.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.89","rise":"10.32%","volumn":"1207.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.05","rise":"10.69%","volumn":"876.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.00","rise":"10.57%","volumn":"780.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"10.34%","volumn":"641.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.95","rise":"10.46%","volumn":"699.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"10.16%","volumn":"691.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"10.02%","volumn":"1061.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.71","rise":"9.91%","volumn":"1672.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.80","rise":"10.11%","volumn":"1594.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"10.34%","volumn":"880.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"10.16%","volumn":"876.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"10.16%","volumn":"558.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.85","rise":"10.23%","volumn":"519.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.90","rise":"10.34%","volumn":"644.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.82","rise":"10.16%","volumn":"735.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.70","rise":"9.88%","volumn":"987.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.67","rise":"9.81%","volumn":"996.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.74","rise":"9.97%","volumn":"675.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.76","rise":"10.02%","volumn":"717.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.73","rise":"9.95%","volumn":"840.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.65","rise":"9.77%","volumn":"2064.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.69","rise":"9.86%","volumn":"875.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.59","rise":"9.63%","volumn":"1834.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.58","rise":"9.61%","volumn":"1575.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["52.52","50.71","48.90","47.08","45.27"]},"cyrate":{"o":["4.89%","1.27%","-2.35%","-5.97%","-9.59%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"50.07","rise":"0","volumn":"8.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.32","rise":"0.50%","volumn":"7.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"51.77","rise":"3.40%","volumn":"12.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"51.58","rise":"3.02%","volumn":"11.89\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"52.52","rise":"4.89%","volumn":"8.21\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"51.26","rise":"2.38%","volumn":"5.53\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"50.15","rise":"0.16%","volumn":"5.25\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.50","rise":"-1.14%","volumn":"4.84\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"50.12","rise":"0.10%","volumn":"5.79\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.34","rise":"-3.46%","volumn":"6.12\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"49.29","rise":"-1.56%","volumn":"4.22\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.49","rise":"-1.16%","volumn":"4.73\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.58","rise":"-2.98%","volumn":"3.90\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.19","rise":"-3.75%","volumn":"4.53\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.29","rise":"-7.55%","volumn":"9.74\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.27","rise":"-9.59%","volumn":"12.47\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.39","rise":"-9.35%","volumn":"6.44\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-8.95%","volumn":"5.76\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.12","rise":"-3.89%","volumn":"8.67\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.58","rise":"-4.97%","volumn":"8.21\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["71.50","63.73","55.97","48.20","40.43"]},"cyrate":{"o":["13.94%","1.57%","-10.81%","-23.19%","-35.57%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"62.75","rise":"0","volumn":"9.80\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"61.20","rise":"-2.47%","volumn":"8.82\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"66.79","rise":"6.44%","volumn":"28.28\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"67.31","rise":"7.27%","volumn":"16.94\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"64.68","rise":"3.08%","volumn":"20.88\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"71.25","rise":"13.55%","volumn":"30.87\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"71.50","rise":"13.94%","volumn":"26.40\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"70.72","rise":"12.70%","volumn":"12.99\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"69.90","rise":"11.39%","volumn":"18.13\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"69.95","rise":"11.47%","volumn":"14.15\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"69.14","rise":"10.18%","volumn":"8.11\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"70.10","rise":"11.71%","volumn":"13.89\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"68.40","rise":"9.00%","volumn":"12.27\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"66.98","rise":"6.74%","volumn":"11.72\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"64.70","rise":"3.11%","volumn":"14.03\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"65.69","rise":"4.69%","volumn":"10.15\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"0.41%","volumn":"13.92\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-0.80%","volumn":"10.26\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"62.98","rise":"0.37%","volumn":"9.62\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.63","rise":"4.59%","volumn":"16.97\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"64.51","rise":"2.80%","volumn":"8.93\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"63.06","rise":"0.49%","volumn":"8.04\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"62.62","rise":"-0.21%","volumn":"6.09\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"63.75","rise":"1.59%","volumn":"11.62\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"64.49","rise":"2.77%","volumn":"19.74\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"63.31","rise":"0.89%","volumn":"10.72\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"63.63","rise":"1.40%","volumn":"5.58\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"63.02","rise":"0.43%","volumn":"6.18\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"64.41","rise":"2.65%","volumn":"12.00\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"64.99","rise":"3.57%","volumn":"9.59\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"64.21","rise":"2.33%","volumn":"7.30\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"63.58","rise":"1.32%","volumn":"6.87\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"62.45","rise":"-0.48%","volumn":"6.43\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.72","rise":"-3.24%","volumn":"7.12\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.26","rise":"-2.37%","volumn":"5.55\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"60.93","rise":"-2.90%","volumn":"4.71\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"60.60","rise":"-3.43%","volumn":"6.82\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"61.61","rise":"-1.82%","volumn":"8.37\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"62.07","rise":"-1.08%","volumn":"7.51\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"62.09","rise":"-1.05%","volumn":"4.83\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"62.28","rise":"-0.75%","volumn":"5.74\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"61.60","rise":"-1.83%","volumn":"6.06\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"61.00","rise":"-2.79%","volumn":"3.44\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"61.88","rise":"-1.39%","volumn":"6.32\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"61.94","rise":"-1.29%","volumn":"3.94\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"61.66","rise":"-1.74%","volumn":"3.71\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"62.19","rise":"-0.89%","volumn":"4.74\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"61.71","rise":"-1.66%","volumn":"3.88\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"59.69","rise":"-4.88%","volumn":"7.68\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"55.39","rise":"-11.73%","volumn":"25.19\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"54.03","rise":"-13.90%","volumn":"9.51\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"53.80","rise":"-14.26%","volumn":"9.24\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"52.42","rise":"-16.46%","volumn":"10.58\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"50.68","rise":"-19.24%","volumn":"13.16\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"53.00","rise":"-15.54%","volumn":"13.28\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"53.38","rise":"-14.93%","volumn":"9.67\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"52.41","rise":"-16.48%","volumn":"5.74\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"53.02","rise":"-15.51%","volumn":"4.98\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"53.16","rise":"-15.28%","volumn":"9.03\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"53.10","rise":"-15.38%","volumn":"4.67\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"52.83","rise":"-15.81%","volumn":"3.08\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.01","rise":"-15.52%","volumn":"3.67\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.14","rise":"-15.31%","volumn":"6.24\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"52.92","rise":"-15.67%","volumn":"3.71\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"52.63","rise":"-16.13%","volumn":"3.42\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"52.10","rise":"-16.97%","volumn":"3.02\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"52.02","rise":"-17.10%","volumn":"3.96\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"51.00","rise":"-18.73%","volumn":"3.82\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.48","rise":"-19.55%","volumn":"4.18\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"50.02","rise":"-20.29%","volumn":"3.61\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"49.18","rise":"-21.63%","volumn":"3.69\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"49.36","rise":"-21.34%","volumn":"4.33\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"48.18","rise":"-23.22%","volumn":"4.05\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"47.70","rise":"-23.98%","volumn":"3.63\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"47.75","rise":"-23.90%","volumn":"4.99\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"46.30","rise":"-26.22%","volumn":"3.48\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"46.60","rise":"-25.74%","volumn":"3.67\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"45.56","rise":"-27.39%","volumn":"3.93\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"46.92","rise":"-25.23%","volumn":"8.68\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"49.27","rise":"-21.48%","volumn":"10.54\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"49.46","rise":"-21.18%","volumn":"5.48\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"48.85","rise":"-22.15%","volumn":"3.41\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"48.90","rise":"-22.07%","volumn":"3.16\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"50.00","rise":"-20.32%","volumn":"10.23\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.01","rise":"-20.30%","volumn":"5.78\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"49.80","rise":"-20.64%","volumn":"3.36\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"48.48","rise":"-22.74%","volumn":"3.97\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"47.44","rise":"-24.40%","volumn":"3.58\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"47.55","rise":"-24.22%","volumn":"5.18\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"48.07","rise":"-23.39%","volumn":"6.86\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"46.88","rise":"-25.29%","volumn":"5.47\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"46.32","rise":"-26.18%","volumn":"3.16\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"46.12","rise":"-26.50%","volumn":"4.01\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"46.82","rise":"-25.39%","volumn":"6.87\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"46.20","rise":"-26.37%","volumn":"4.76\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"45.95","rise":"-26.77%","volumn":"3.37\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"45.99","rise":"-26.71%","volumn":"4.30\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"46.58","rise":"-25.77%","volumn":"5.00\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"45.88","rise":"-26.88%","volumn":"4.58\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"45.21","rise":"-27.95%","volumn":"3.91\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"45.35","rise":"-27.73%","volumn":"6.31\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"45.42","rise":"-27.62%","volumn":"6.00\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"44.60","rise":"-28.92%","volumn":"5.24\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"45.82","rise":"-26.98%","volumn":"9.64\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"45.60","rise":"-27.33%","volumn":"4.79\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"50.16","rise":"-20.06%","volumn":"19.65\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"49.17","rise":"-21.64%","volumn":"13.04\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"47.62","rise":"-24.11%","volumn":"9.99\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.28","rise":"-24.65%","volumn":"8.06\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"45.72","rise":"-27.14%","volumn":"9.18\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"45.00","rise":"-28.29%","volumn":"6.42\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"48.05","rise":"-23.43%","volumn":"25.30\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"45.40","rise":"-27.65%","volumn":"15.41\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"48.65","rise":"-22.47%","volumn":"21.20\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"48.07","rise":"-23.39%","volumn":"13.25\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"47.43","rise":"-24.41%","volumn":"12.12\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"50.25","rise":"-19.92%","volumn":"22.94\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"49.89","rise":"-20.49%","volumn":"13.13\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.95","rise":"-20.40%","volumn":"15.66\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"50.08","rise":"-20.19%","volumn":"10.30\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"48.73","rise":"-22.34%","volumn":"8.24\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"48.89","rise":"-22.09%","volumn":"7.31\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.05","rise":"-20.24%","volumn":"12.78\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"49.35","rise":"-21.35%","volumn":"9.45\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.95","rise":"-21.99%","volumn":"7.85\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"48.74","rise":"-22.33%","volumn":"7.49\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"47.95","rise":"-23.59%","volumn":"8.39\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"47.99","rise":"-23.52%","volumn":"5.84\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.26","rise":"-24.69%","volumn":"9.58\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.38","rise":"-22.90%","volumn":"15.62\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"47.01","rise":"-25.08%","volumn":"10.06\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"47.30","rise":"-24.62%","volumn":"5.37\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"47.62","rise":"-24.11%","volumn":"5.01\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"47.05","rise":"-25.02%","volumn":"5.49\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"45.92","rise":"-26.82%","volumn":"6.99\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"46.10","rise":"-26.53%","volumn":"5.79\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"45.51","rise":"-27.47%","volumn":"5.43\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.19","rise":"-29.58%","volumn":"8.31\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.56","rise":"-28.99%","volumn":"5.24\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"44.35","rise":"-29.32%","volumn":"3.49\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"43.98","rise":"-29.91%","volumn":"3.32\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"44.00","rise":"-29.88%","volumn":"9.96\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"44.78","rise":"-28.64%","volumn":"8.94\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"45.30","rise":"-27.81%","volumn":"15.56\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"49.83","rise":"-20.59%","volumn":"27.99\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"49.45","rise":"-21.20%","volumn":"33.13\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"49.90","rise":"-20.48%","volumn":"22.88\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"47.90","rise":"-23.67%","volumn":"17.95\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"47.77","rise":"-23.87%","volumn":"10.19\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.30","rise":"-26.22%","volumn":"11.09\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.45","rise":"-25.98%","volumn":"10.51\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"47.00","rise":"-25.10%","volumn":"16.37\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.75","rise":"-27.09%","volumn":"10.29\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.33","rise":"-27.76%","volumn":"8.34\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"44.68","rise":"-28.80%","volumn":"5.35\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"45.55","rise":"-27.41%","volumn":"7.74\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"48.21","rise":"-23.17%","volumn":"22.69\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"48.44","rise":"-22.80%","volumn":"10.08\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.47","rise":"-22.76%","volumn":"9.71\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.60","rise":"-24.14%","volumn":"8.35\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"51.46","rise":"-17.99%","volumn":"27.70\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.21","rise":"-16.80%","volumn":"21.62\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"51.69","rise":"-17.63%","volumn":"9.86\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"51.96","rise":"-17.20%","volumn":"8.71\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"50.30","rise":"-19.84%","volumn":"9.97\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"51.10","rise":"-18.57%","volumn":"13.43\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.76","rise":"-19.11%","volumn":"10.77\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"52.51","rise":"-16.32%","volumn":"13.17\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"53.81","rise":"-14.25%","volumn":"21.31\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"57.10","rise":"-9.00%","volumn":"24.92\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"56.45","rise":"-10.04%","volumn":"16.68\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"54.82","rise":"-12.64%","volumn":"11.30\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"54.65","rise":"-12.91%","volumn":"10.00\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"52.80","rise":"-15.86%","volumn":"8.69\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"55.14","rise":"-12.13%","volumn":"13.76\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.70","rise":"-12.83%","volumn":"12.65\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"51.11","rise":"-18.55%","volumn":"16.27\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"52.13","rise":"-16.92%","volumn":"9.82\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"51.54","rise":"-17.86%","volumn":"9.38\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"51.90","rise":"-17.29%","volumn":"10.26\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"52.40","rise":"-16.49%","volumn":"12.70\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"47.95","rise":"-23.59%","volumn":"14.43\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"46.80","rise":"-25.42%","volumn":"7.75\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.64","rise":"-28.86%","volumn":"10.68\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"44.84","rise":"-28.54%","volumn":"7.33\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"43.06","rise":"-31.38%","volumn":"11.03\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.43","rise":"-35.57%","volumn":"9.67\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.34","rise":"-29.34%","volumn":"14.74\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.80","rise":"-23.82%","volumn":"13.69\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"47.50","rise":"-24.30%","volumn":"12.51\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"47.45","rise":"-24.38%","volumn":"9.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.54","rise":"-25.83%","volumn":"10.51\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"47.87","rise":"-23.71%","volumn":"13.31\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"47.58","rise":"-24.18%","volumn":"9.23\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"47.89","rise":"-23.68%","volumn":"8.76\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"49.25","rise":"-21.51%","volumn":"14.90\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"50.62","rise":"-19.33%","volumn":"10.94\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"51.99","rise":"-17.15%","volumn":"21.01\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"55.19","rise":"-12.05%","volumn":"20.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"54.41","rise":"-13.29%","volumn":"13.80\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"53.81","rise":"-14.25%","volumn":"11.54\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"51.48","rise":"-17.96%","volumn":"14.53\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"51.17","rise":"-18.45%","volumn":"12.55\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"50.08","rise":"-20.19%","volumn":"9.16\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"50.23","rise":"-19.95%","volumn":"7.64\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"53.04","rise":"-15.47%","volumn":"18.02\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"53.41","rise":"-14.88%","volumn":"13.38\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"53.18","rise":"-15.25%","volumn":"7.06\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"52.45","rise":"-16.41%","volumn":"7.78\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"52.76","rise":"-15.92%","volumn":"9.72\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"53.02","rise":"-15.51%","volumn":"7.72\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"52.37","rise":"-16.54%","volumn":"5.18\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.52","rise":"-16.30%","volumn":"4.72\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.18","rise":"-18.44%","volumn":"6.36\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.60","rise":"-20.96%","volumn":"7.36\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.06","rise":"-23.41%","volumn":"7.14\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.37","rise":"-21.32%","volumn":"8.49\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.68","rise":"-24.02%","volumn":"5.04\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.43","rise":"-24.41%","volumn":"5.64\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.73","rise":"-23.94%","volumn":"4.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"50.07","rise":"-20.21%","volumn":"8.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.32","rise":"-19.81%","volumn":"7.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"51.77","rise":"-17.50%","volumn":"12.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"51.58","rise":"-17.80%","volumn":"11.89\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"52.52","rise":"-16.30%","volumn":"8.21\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"51.26","rise":"-18.31%","volumn":"5.53\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"50.15","rise":"-20.08%","volumn":"5.25\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.50","rise":"-21.12%","volumn":"4.84\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"50.12","rise":"-20.13%","volumn":"5.79\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.34","rise":"-22.96%","volumn":"6.12\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"49.29","rise":"-21.45%","volumn":"4.22\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.49","rise":"-21.13%","volumn":"4.73\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.58","rise":"-22.58%","volumn":"3.90\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.19","rise":"-23.20%","volumn":"4.53\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.29","rise":"-26.23%","volumn":"9.74\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.27","rise":"-27.86%","volumn":"12.47\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.39","rise":"-27.67%","volumn":"6.44\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-27.35%","volumn":"5.76\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"48.12","rise":"-23.31%","volumn":"8.67\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.58","rise":"-24.18%","volumn":"8.21\u4e07","time":"04\/30"}]}}}

50.20
4.32%
49.55
2.96%
48.89
1.60%
48.23
0.24%
47.58
-1.12%

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

49.33
13.64%
47.78
10.06%
46.22
6.48%
44.67
2.91%
43.12
-0.67%

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

52.52
4.89%
50.71
1.27%
48.90
-2.35%
47.08
-5.97%
45.27
-9.59%

2024/04/01
2024/04/30

71.50
13.94%
63.73
1.57%
55.97
-10.81%
48.20
-23.19%
40.43
-35.57%

2023/05/08
2024/04/30

资讯
公告
股圈
研报

- 04月30日北向资金连续增仓永兴材料3天，持续增仓占比23.52%
  20小时前
- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  1天前
查看更多资讯

查看永兴材料更多内容

数据由九方智投提供

永兴材料(002756) 股票价格行情走势图东方财富网

提供永兴材料(002756)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及永兴材料(002756)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

永兴材料47.73(0.63%) 股票行情新浪财经新浪网

新浪财经为您提供永兴材料(002756)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,财务指标分析等与永兴材料(002756)股票相关...

新浪财经

(002756)股吧永兴材料怎么样分析讨论社区东方财富网

永兴材料(002756)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 A股市场人气排名第 40 名...

mguba.eastmoney.com 2023年12月6日

永兴材料(002756)千股千评个股专家点评(多日) 散户大家庭

永兴材料(002756),已连续上涨4天 ; ;近期的平均成本为51.59元。该股资金方面受到市场关注,多方势头较强。该公司运营状况良好,多数机构认为该股长期投资价值较高。短期...

qgqp.shdjt.com 4月17日

永兴材料(002756)资金流向数据中心

永兴材料(002756)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净额净占比净额净占比净额...

东方财富网

永兴材料(002756) 股票行情,行情首页

中财网提供永兴材料(002756)实时行情动态分析,全面报道永兴材料(002756)基本资料及重大新闻、行业资讯,浏览永兴材料(002756)财务数据、行情数据,公司公告,重大事件。...

中财网

永兴材料:51.77 2.88% +1.45 002756 搜狐证券

永兴材料(002756)的实时行情,及时准确的提供永兴材料(002756)的flash分时走势、K线... 经营范围: 不锈钢、合金等特钢钢锭、圆钢、锻压件、荒管、线材和钢丝等金属材料及...

搜狐股票

永兴材料(002756):Q1业绩略超预期成本优势显著| 新浪财经新浪网

特钢需求向好,贡献稳定利润。23年公司不锈钢销量31万吨,同比增长3.6%,受火电、核电、新能源装备需求带动,23年贡献收入69亿元,归母净利5.3亿元...

新浪财经昨天 08:56

(002756) 公司公告永兴特钢:关于新建年产25万吨高品质不锈钢和...

股票代码:002756股票简称:永兴特钢公告编号:2015-0044号永兴特种不锈钢股份有限公司关于新建年产25万吨高品质不锈钢和特种合金棒线项目的公告本公司及董事会全体成...

搜狐证券 4月19日

没有更多结果了~

意见反馈
页面反馈