换肤

主营介绍

  • 主营业务:

    橡胶制品的研发、生产与销售。

  • 产品类型:

    橡胶V带

  • 产品名称:

    橡胶V带

  • 经营范围:

    一般项目:橡胶制品销售;橡胶制品制造;橡胶加工专用设备制造;产业用纺织制成品制造;产业用纺织制成品销售(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)。许可项目:货物进出口(依法须经批准的项目,经相关部门批准后方可开展经营活动,具体经营项目以审批结果为准)。

运营业务数据

最新公告日期:2024-04-30 
业务名称 2023-12-31 2022-12-31 2021-12-31 2020-12-31 2020-06-30
产量:橡胶和塑料制品业(A米) 2.86亿 - - - -
销量:橡胶和塑料制品业(A米) 2.88亿 - - - -
产能:设计产能:橡胶V带(AM) 3.60亿 - - - -
产能:在建产能:橡胶V带(AM) 5.00亿 - - - -
橡胶和塑料制品业产量(A米) - 2.94亿 3.51亿 3.11亿 -
橡胶和塑料制品业销量(A米) - 2.88亿 3.53亿 3.26亿 -
产能:橡胶V带(AM) - 3.60亿 - - -
产能利用率:橡胶V带(%) - 81.57 - - -
V带销量(A米) - - - - 1.53亿
V带产量(A米) - - - - 1.31亿

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了2.05亿元,占营业收入的22.00%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
7027.61万 7.55%
第二名
4456.91万 4.79%
第三名
3647.80万 3.92%
第四名
2760.18万 2.97%
第五名
2578.26万 2.77%
前5大供应商:共采购了1.54亿元,占总采购额的41.38%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
4045.28万 10.90%
第二名
4003.75万 10.79%
第三名
3204.24万 8.64%
第四名
2243.32万 6.05%
第五名
1857.18万 5.00%
前5大客户:共销售了2.62亿元,占营业收入的30.25%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
7627.81万 8.82%
第二名
7603.14万 8.79%
第三名
3760.10万 4.35%
第四名
3622.28万 4.19%
第五名
3540.60万 4.10%
前5大供应商:共采购了1.42亿元,占总采购额的33.66%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
3310.76万 7.85%
第二名
3237.11万 7.68%
第三名
2758.12万 6.54%
第四名
2609.61万 6.19%
第五名
2277.34万 5.40%
前5大客户:共销售了2.31亿元,占营业收入的23.62%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
6820.72万 6.97%
第二名
6654.24万 6.80%
第三名
3796.00万 3.88%
第四名
2987.90万 3.05%
第五名
2855.00万 2.92%
前5大供应商:共采购了2.54亿元,占总采购额的36.93%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
1.07亿 15.60%
第二名
5504.59万 7.99%
第三名
3312.00万 4.81%
第四名
3118.76万 4.53%
第五名
2754.53万 4.00%
前5大客户:共销售了1.64亿元,占营业收入的20.67%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
4460.99万 5.63%
第二名
4148.82万 5.23%
第三名
2710.96万 3.42%
第四名
2630.02万 3.32%
第五名
2438.32万 3.08%
前5大供应商:共采购了2.30亿元,占总采购额的52.64%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
6006.84万 13.75%
第二名
5905.37万 13.51%
第三名
4569.02万 10.46%
第四名
3402.43万 7.79%
第五名
3113.49万 7.13%
前5大客户:共销售了1.56亿元,占营业收入的16.46%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
6153.26万 6.50%
第二名
2685.38万 2.87%
第三名
2617.17万 2.77%
第四名
2136.37万 2.26%
第五名
1973.83万 2.09%
前5大供应商:共采购了1.28亿元,占总采购额的28.71%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
3339.33万 7.51%
第二名
2501.00万 5.62%
第三名
2388.85万 5.37%
第四名
2332.58万 5.25%
第五名
2203.87万 4.96%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)行业发展情况  近年来,我国胶管胶带行业企业通过对国外先进生产技术的引进、消化与吸收,行业整体技术水平有了较大提高,全行业将更加关注科学发展、结构性调整和转变经济增长方式,通过数字化建设共享研发平台,解决行业共性卡脖子的关键技术促进高校科研成果转化,使企业研发能力进一步提升。行业内优势企业将加强研发投入,不断优化升级制造工艺,深入推进产品差别化、高端化研发,逐步缩小与国际先进水平的差距。橡胶行业“十四五”发展规划指出:在“十四五”期间,继续完善橡胶行业10条自动化生产线:轮胎、摩托车胎、自行车胎、输送带、切割V带、模压橡胶制品、3D打印橡胶制品全自动... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)行业发展情况
  近年来,我国胶管胶带行业企业通过对国外先进生产技术的引进、消化与吸收,行业整体技术水平有了较大提高,全行业将更加关注科学发展、结构性调整和转变经济增长方式,通过数字化建设共享研发平台,解决行业共性卡脖子的关键技术促进高校科研成果转化,使企业研发能力进一步提升。行业内优势企业将加强研发投入,不断优化升级制造工艺,深入推进产品差别化、高端化研发,逐步缩小与国际先进水平的差距。橡胶行业“十四五”发展规划指出:在“十四五”期间,继续完善橡胶行业10条自动化生产线:轮胎、摩托车胎、自行车胎、输送带、切割V带、模压橡胶制品、3D打印橡胶制品全自动生产线以及胶鞋工业智能设备及自动化生产线、再生胶(胶粉)全封闭自动化生产线、橡胶助剂全自动化生产线。胶管胶带生产企业将逐步更新生产设备,采用高性能的自动化与智能化机械设备及生产线,提高生产效率以及产品质量,推动行业向自动化、智能化转型升级。行业集中度的提高,将为优秀的胶管胶带行业提供稳定的市场空间,促进行业整合。行业龙头企业将不断加强品牌建设,提升品牌竞争力与影响力,增强自主品牌在国内国际市场的认可度。
  (二)主要业务、产品及其用途
  报告期内,公司主要从事橡胶V带系统产品的研发、生产和销售。公司产品广泛应用于工业、农业、汽车制造业等诸多领域。公司主要产品为橡胶V带,按工艺分,可分为包布带和切割带。
  1、包布带
  包布带是橡胶V带最主要品种,占我国橡胶V带产量80%以上,其中又以普通V带为主。包布带主要由压缩胶、线绳、粘合胶、伸张胶合包布组成,具有受力均匀、传动功率大、传动结构紧凑、抗破坏能力强的特点。一般传动用包布带如按其截面形状和使用要求也可分为普通V带、窄V带、联组V带、农机用半宽变速V带和六角带等,广泛应用于机械、纺织、家电、轻工、农机等各个领域。
  2、切割带
  切割带是在包布带基础上发展起来的橡胶V带品种,其型号规格与包布带相同。切割带与包布带相比具有传动效率高、传动功率大、寿命长、节能效果明显、传动紧凑以及可高速传动等优点。切割带结构特点是两侧面(工作面)无包布,压缩胶掺有定向短纤维,强力层线绳采用特殊硬化处理的高强度化学纤维,有普通(REP)、层合(REL)和齿形(REC)等结构形式。
  (三)经营模式
  公司产品销售主要采取经销商模式,通过地区经销商销售给终端用户,公司经过多年积累和发展,在全国拥有超过2000家一级二级经销商。公司外销出口业务销售涵盖全球6大洲,53个国家,内销已覆盖全国各个省、市、自治区,并建立了较为完善的市、县级销售网络。公司根据销售、回款等数据对经销商进行多维度考核,促进销售网络健康有序发展。
  (四)市场地位
  作为国内首家非轮胎橡胶制品上市公司,公司主营产品为橡胶V带,包括农机V带、工业V带、汽车V带等,国内市场占有率处于领先地位,截止2023年,公司连续27年蝉联中国橡胶V带行业排名第一、全球非轮胎橡胶制品行业50强、国家火炬计划重点高新技术企业、全国质量效益型先进企业。
  (五)主要的业绩驱动因素
  公司将继续围绕橡胶V带的主营业务,持续大力推行自动化、智能化、生产,保持新技术、新产品的持续研发,稳定和开拓市场,保持公司在行业的龙头地位和核心竞争力。持续推进精益生产和管理,提高人均产能,提高生产效率、降低生产和管理成本,积极降本增效,深挖内部管理效益,进一步拓展发展空间和盈利能力。充分利用在品牌、技术服务、产品品质、销售渠道等方面的优势,紧抓产业转型升级机遇,提升公司产品市场占有率。持续推进研发建设智能指挥系统和智慧工厂建设,加快信息化、自动化、智能化升级。

  二、核心竞争力分析
  (一)规模优势
  公司作为国内橡胶V带行业龙头企业,在自主技术创新、新产品及自动化设备研发、人才培养、质量与品牌、销售网络和售后服务体系、成本管理等方面具有独特的竞争优势,居于行业龙头地位,连续多年获评为“中国橡胶工业百强企业”。
  (二)研发及技术创新优势
  公司注重产品研发和技术创新,不断引进技术研发人才,公司传动技术研究院作为“省级高新技术研发中心”、“省级企业研究院”,将市场需求和研发相融合,不断开发新技术和研发新产品。目前,公司与多家公司签订战略合作,强化双方在技术研发、市场推广、资源整合等领域的交流与合作,实现优势互补、高效协作、达到高质量发展的目标。公司致力于高端普通V带的技术开发,大力倡导创新和技术改进,突破普通V带系列技术设计理念,形成了一整套生产工艺技术,荣获高新技术企业、绍兴市质量奖等称号。公司成立“三力士股份有限公司检测中心”、“三力士股份有限公司智能制造联合实验室”,将进一步打造一流的V带创新平台,为橡胶V带产业的发展提供更大的技术支持。
  (三)成熟的技术工艺优势
  作为国家高新技术企业,公司建有传动技术研究院,是浙江省省级高新技术研发中心,专业从事橡胶传动技术相关研究和应用。在多年的研究开发过程中,公司积累了丰硕的技术成果和精湛的工艺水平。截至报告期末,公司累计主导、参与制定了9项标准,其中7项国家标准,1项行业标准,1项浙江制造标准。同时,公司积累了大量的核心专利及非专利技术,截至2024年6月30日,公司拥有23项发明专利,71项国家实用新型专利,涉外专利8项,软件著作权3项。公司生产的橡胶V带具有高强度、耐冲击、大功率、超负荷、不伸长、免调整、摩擦系数大、传递效率高、使用寿命长等优势特点,生产工艺已处于工业化应用成熟阶段。
  (四)质量控制管理体系优势
  公司作为国内最大的橡胶V带生产商之一,坚持以质量为根本,不断践行以品质创造价值的理念,严格按照国际质量管理体系ISO9001要求建立健全生产管理体系。经过多年的发展与积累,公司拥有丰富的生产管理及品质控制经验,锻造出稳定优质的产品品质,并参与编制了橡胶V带行业相关行业标准,标准涵盖产品标准、检验检测方法等。为了保障产品品质,公司建立了完善的产品质量控制体系,并且制定了《产品审核控制程序》《过程及产品的监视和测量控制程序》《不合格品控制程序》等诸多制度程序文件。在检验程序中,职责划分明晰,有效保证了检测质量,其中,检测中心负责原料、半成品、成品的性能检测和试验,V带制造中心负责工序产品及成品外观的检验和品控,研究所负责产品实现过程,也包括产品特点策划的各过程和子过程。
  (五)良好的品牌和扎实的客户基础优势
  多年来,公司始终坚持“用品质创造价值”的经营理念,为客户生产高品质的橡胶V带产品。连续多年,公司橡胶V带的产量、销量、市场占有率位居业内首位,公司是橡胶V带行业内的领跑者,具有相当高的品牌知名度。2018年,公司荣获“浙江省制造业互联网融合发展”示范企业,2019年度荣获“浙江制造精品”企业称号,2021年度荣获“2021年度浙江省隐形冠军”、“2021年绍兴市市长质量奖”等荣誉,2022年度荣获“国家知识产权优势企业”、“2022年度‘浙江制造精品’”等荣誉,公司生产的“三力士牌”橡胶V带是中国名牌产品、浙江省出口名牌产品。目前,公司产品涵盖包布带、切割带等类别上万个规格,产品远销欧、美、亚、非等多个国家。此外,公司建立了广泛和稳定的营销网络,遍布全国各个省份和国外销售重点区域。

  三、公司面临的风险和应对措施
  1、宏观经济不稳定风险
  全球地缘政治冲突加剧,滞涨风险上升,国内外经济形势严峻。目前,中国经济将呈现出新常态,市场结构变化、发展方式变化、需求变化将是公司面临的主要经营风险。公司产品主要应用于工业、农业、机械等行业,上述行业的同步波动将可能导致公司业务的波动。我国经济仍面临出口下降、投资增速连续放缓、内需动力不足等问题,若宏观经济出现重大不利变化,可能对公司经营业绩产生不利影响。
  对此,我们将密切关注国内外政治经济形势,保持“稳中求进”工作总基调,深入推进“降本增效”工作计划。密切关注新形势下的发展机遇,集中优势资源,在销售、研发等多方面提升公司竞争,我们将持续加大研发投入,拓展全球市场,优化客户体验,持续推动公司高质量发展。
  2、市场风险
  公司的市场风险主要分为国内市场风险和国外市场风险。目前,公司是国内行业的领先者,在国内中高端V带市场拥有显著优势。若国内竞争者加快产品技术升级,提高产品质量,降低生产成本,则公司可能面临行业领先地位受到挑战的风险。国外产业巨头调整业务定位抢占国内市场,则公司也可能面临国内市场份额下滑的风险。海外市场风险主要包括进口国的进口政策因素、经济环境因素、政治环境因素等,若相关因素发生重大变化,则公司可能面临海外市场销售出现下滑的风险。公司将持续不断进行新产品、新工艺等创新研发,保证产品的技术、质量的领先。 收起▲

产品价格

数据截至(20240926)
["\u5143\/\u5428","\u5143\/\u5428","\u5143\/\u5428"]
20240926,3.97,18480.00,2.0565552699229,-0.1890359168242,20240926
[[20230927,5.12,13845,"SJ"],[20230928,5.15,13890,"SJ"],[20230929,5.15,13890,"SJ"],[20230930,5.15,13890,"SJ"],[20231001,5.15,13890,"SJ"],[20231002,5.15,13890,"SJ"],[20231003,5.15,13890,"SJ"],[20231004,5.15,13890,"SJ"],[20231005,5.15,13890,"SJ"],[20231006,5.15,13890,"SJ"],[20231007,5.15,13890,"SJ"],[20231008,5.15,13890,"SJ"],[20231009,5.07,14095,"SJ"],[20231010,5.09,14105,"SJ"],[20231011,5.08,14160,"SJ"],[20231012,5.02,14560,"SJ"],[20231013,4.94,14720,"SJ"],[20231014,4.94,14720,"SJ"],[20231015,4.94,14720,"SJ"],[20231016,4.95,14800,"SJ"],[20231017,4.96,14760,"SJ"],[20231018,4.88,14730,"SJ"],[20231019,4.88,14715,"SJ"],[20231020,4.85,14560,"SJ"],[20231021,4.85,14560,"SJ"],[20231022,4.85,14560,"SJ"],[20231023,4.74,14470,"SJ"],[20231024,4.86,14485,"SJ"],[20231025,4.94,14585,"SJ"],[20231026,4.98,14630,"SJ"],[20231027,5.01,14515,"SJ"],[20231028,5.01,14515,"SJ"],[20231029,5.01,14515,"SJ"],[20231030,5.1,14230,"SJ"],[20231031,5.08,14150,"SJ"],[20231101,5.15,14150,"SJ"],[20231102,5.13,14195,"SJ"],[20231103,5.17,14260,"SJ"],[20231104,5.17,14260,"SJ"],[20231105,5.17,14260,"SJ"],[20231106,5.16,14125,"SJ"],[20231107,5.25,14140,"SJ"],[20231108,5.27,14095,"SJ"],[20231109,5.23,14150,"SJ"],[20231110,5.26,14295,"SJ"],[20231111,5.26,14295,"SJ"],[20231112,5.26,14295,"SJ"],[20231113,5.29,14300,"SJ"],[20231114,5.33,14415,"SJ"],[20231115,5.29,14435,"SJ"],[20231116,5.48,14485,"SJ"],[20231117,5.54,14365,"SJ"],[20231118,5.54,14365,"SJ"],[20231119,5.54,14365,"SJ"],[20231120,5.6,14330,"SJ"],[20231121,5.79,14295,"SJ"],[20231122,5.8,14010,"SJ"],[20231123,5.64,13880,"SJ"],[20231124,6.2,13920,"SJ"],[20231125,6.2,13920,"SJ"],[20231126,6.2,13920,"SJ"],[20231127,5.9,13955,"SJ"],[20231128,5.81,13910,"SJ"],[20231129,5.57,13815,"SJ"],[20231130,5.32,13640,"SJ"],[20231201,5.85,13545,"SJ"],[20231202,5.85,13545,"SJ"],[20231203,5.85,13545,"SJ"],[20231204,5.7,13510,"SJ"],[20231205,5.86,13335,"SJ"],[20231206,5.98,13220,"SJ"],[20231207,5.79,13290,"SJ"],[20231208,5.6,13455,"SJ"],[20231209,5.6,13455,"SJ"],[20231210,5.6,13455,"SJ"],[20231211,5.68,13555,"SJ"],[20231212,5.63,13550,"SJ"],[20231213,5.54,13445,"SJ"],[20231214,5.45,13430,"SJ"],[20231215,5.39,13515,"SJ"],[20231216,5.39,13515,"SJ"],[20231217,5.39,13515,"SJ"],[20231218,5.26,13505,"SJ"],[20231219,5.22,13560,"SJ"],[20231220,5.14,13585,"SJ"],[20231221,5.16,13765,"SJ"],[20231222,5.07,13850,"SJ"],[20231223,5.07,13850,"SJ"],[20231224,5.07,13850,"SJ"],[20231225,5,13900,"SJ"],[20231226,4.92,13875,"SJ"],[20231227,5.01,13865,"SJ"],[20231228,5.04,13905,"SJ"],[20231229,5.09,14100,"SJ"],[20231230,5.09,14100,"SJ"],[20231231,5.09,14100,"SJ"],[20240101,5.09,14100,"SJ"],[20240102,5.16,14340,"SJ"],[20240103,5.13,14140,"SJ"],[20240104,5.13,13970,"SJ"],[20240105,5.04,13875,"SJ"],[20240106,5.04,13875,"SJ"],[20240107,5.04,13875,"SJ"],[20240108,5.02,13595,"SJ"],[20240109,5.06,13470,"SJ"],[20240110,4.99,13470,"SJ"],[20240111,5.09,13615,"SJ"],[20240112,5.11,13740,"SJ"],[20240113,5.11,13740,"SJ"],[20240114,5.11,13740,"SJ"],[20240115,5.14,13835,"SJ"],[20240116,5.14,13825,"SJ"],[20240117,5.07,13830,"SJ"],[20240118,5.04,13775,"SJ"],[20240119,4.93,13795,"SJ"],[20240120,4.93,13795,"SJ"],[20240121,4.93,13795,"SJ"],[20240122,4.66,13705,"SJ"],[20240123,4.61,13440,"SJ"],[20240124,4.71,13570,"SJ"],[20240125,4.87,13700,"SJ"],[20240126,4.89,13700,"SJ"],[20240127,4.89,13700,"SJ"],[20240128,4.89,13700,"SJ"],[20240129,4.84,13620,"SJ"],[20240130,4.73,13565,"SJ"],[20240131,4.55,13525,"SJ"],[20240201,4.55,13405,"SJ"],[20240202,4.62,13260,"SJ"],[20240203,4.62,13260,"SJ"],[20240204,4.62,13260,"SJ"],[20240205,4.16,13370,"SJ"],[20240206,4.06,13390,"SJ"],[20240207,3.69,13275,"SJ"],[20240208,3.99,13220,"SJ"],[20240209,3.99,13220,"SJ"],[20240210,3.99,13220,"SJ"],[20240211,3.99,13220,"SJ"],[20240212,3.99,13220,"SJ"],[20240213,3.99,13220,"SJ"],[20240214,3.99,13220,"SJ"],[20240215,3.99,13220,"SJ"],[20240216,3.99,13220,"SJ"],[20240217,3.99,13220,"SJ"],[20240218,3.99,13220,"SJ"],[20240219,4.16,13525,"SJ"],[20240220,4.19,13570,"SJ"],[20240221,4.3,13535,"SJ"],[20240222,4.37,13680,"SJ"],[20240223,4.49,13765,"SJ"],[20240224,4.49,13765,"SJ"],[20240225,4.49,13765,"SJ"],[20240226,4.61,13745,"SJ"],[20240227,4.69,13940,"SJ"],[20240228,4.4,13950,"SJ"],[20240229,4.57,13900,"SJ"],[20240301,4.69,13895,"SJ"],[20240302,4.69,13895,"SJ"],[20240303,4.69,13895,"SJ"],[20240304,4.69,13850,"SJ"],[20240305,4.88,13770,"SJ"],[20240306,4.71,13760,"SJ"],[20240307,4.54,13805,"SJ"],[20240308,4.6,13985,"SJ"],[20240309,4.6,13985,"SJ"],[20240310,4.6,13985,"SJ"],[20240311,4.61,14180,"SJ"],[20240312,4.69,14115,"SJ"],[20240313,4.64,14180,"SJ"],[20240314,4.63,14355,"SJ"],[20240315,4.7,14625,"SJ"],[20240316,4.7,14625,"SJ"],[20240317,4.7,14625,"SJ"],[20240318,5.05,15170,"SJ"],[20240319,5.18,15495,"SJ"],[20240320,5.13,15425,"SJ"],[20240321,5.11,15205,"SJ"],[20240322,5.03,14690,"SJ"],[20240323,5.03,14690,"SJ"],[20240324,5.03,14690,"SJ"],[20240325,4.99,14485,"SJ"],[20240326,4.87,14570,"SJ"],[20240327,4.67,14570,"SJ"],[20240328,4.77,14490,"SJ"],[20240329,4.83,14605,"SJ"],[20240330,4.83,14605,"SJ"],[20240331,4.83,14605,"SJ"],[20240401,4.93,14650,"SJ"],[20240402,4.95,14685,"SJ"],[20240403,4.98,14590,"SJ"],[20240404,4.98,14590,"SJ"],[20240405,4.98,14590,"SJ"],[20240406,4.98,14590,"SJ"],[20240407,4.98,14590,"SJ"],[20240408,4.97,14775,"SJ"],[20240409,4.95,15000,"SJ"],[20240410,4.83,15090,"SJ"],[20240411,4.87,14880,"SJ"],[20240412,4.88,14705,"SJ"],[20240413,4.88,14705,"SJ"],[20240414,4.88,14705,"SJ"],[20240415,4.63,14720,"SJ"],[20240416,4.17,14575,"SJ"],[20240417,4.54,14505,"SJ"],[20240418,4.49,14550,"SJ"],[20240419,4.44,14575,"SJ"],[20240420,4.44,14575,"SJ"],[20240421,4.44,14575,"SJ"],[20240422,4.41,14555,"SJ"],[20240423,4.44,14370,"SJ"],[20240424,4.5,14215,"SJ"],[20240425,4.61,14090,"SJ"],[20240426,4.79,14075,"SJ"],[20240427,4.79,14075,"SJ"],[20240428,4.79,14075,"SJ"],[20240429,4.8,14220,"SJ"],[20240430,4.84,14150,"SJ"],[20240501,4.84,14150,"SJ"],[20240502,4.84,14150,"SJ"],[20240503,4.84,14150,"SJ"],[20240504,4.84,14150,"SJ"],[20240505,4.84,14150,"SJ"],[20240506,4.9,14130,"SJ"],[20240507,4.88,14300,"SJ"],[20240508,4.82,14320,"SJ"],[20240509,4.85,14185,"SJ"],[20240510,4.78,14205,"SJ"],[20240511,4.78,14205,"SJ"],[20240512,4.78,14205,"SJ"],[20240513,4.7,14245,"SJ"],[20240514,4.73,14465,"SJ"],[20240515,4.68,14380,"SJ"],[20240516,4.72,14570,"SJ"],[20240517,4.78,14685,"SJ"],[20240518,4.78,14685,"SJ"],[20240519,4.78,14685,"SJ"],[20240520,4.73,14775,"SJ"],[20240521,4.59,14870,"SJ"],[20240522,4.53,14810,"SJ"],[20240523,4.41,14925,"SJ"],[20240524,4.38,15030,"SJ"],[20240525,4.38,15030,"SJ"],[20240526,4.38,15030,"SJ"],[20240527,4.41,14990,"SJ"],[20240528,4.38,15270,"SJ"],[20240529,4.38,15275,"SJ"],[20240530,4.4,15635,"SJ"],[20240531,4.38,15455,"SJ"],[20240601,4.38,15455,"SJ"],[20240602,4.38,15455,"SJ"],[20240603,4.27,15215,"SJ"],[20240604,4.22,14980,"SJ"],[20240605,4.13,15030,"SJ"],[20240606,3.92,15210,"SJ"],[20240607,4.08,15835,"SJ"],[20240608,4.08,15835,"SJ"],[20240609,4.08,15835,"SJ"],[20240610,4.08,15835,"SJ"],[20240611,4.04,15760,"SJ"],[20240612,4.11,15595,"SJ"],[20240613,4.08,15550,"SJ"],[20240614,4.08,15330,"SJ"],[20240615,4.08,15330,"SJ"],[20240616,4.08,15330,"SJ"],[20240617,3.99,15015,"SJ"],[20240618,4.04,14960,"SJ"],[20240619,4.03,14885,"SJ"],[20240620,3.97,15065,"SJ"],[20240621,3.96,15000,"SJ"],[20240622,3.96,15000,"SJ"],[20240623,3.96,15000,"SJ"],[20240624,3.78,14955,"SJ"],[20240625,3.8,15265,"SJ"],[20240626,3.95,15050,"SJ"],[20240627,3.87,15060,"SJ"],[20240628,3.85,14945,"SJ"],[20240629,3.85,14945,"SJ"],[20240630,3.85,14945,"SJ"],[20240701,3.9,14910,"SJ"],[20240702,3.94,15045,"SJ"],[20240703,3.94,15045,"SJ"],[20240704,3.86,15045,"SJ"],[20240705,3.89,14725,"SJ"],[20240706,3.89,14725,"SJ"],[20240707,3.89,14725,"SJ"],[20240708,3.88,14570,"SJ"],[20240709,3.92,14645,"SJ"],[20240710,3.85,14645,"SJ"],[20240711,3.93,14705,"SJ"],[20240712,3.94,14640,"SJ"],[20240713,3.94,14640,"SJ"],[20240714,3.94,14640,"SJ"],[20240715,3.8,14450,"SJ"],[20240716,3.75,14410,"SJ"],[20240717,3.71,14525,"SJ"],[20240718,3.67,14515,"SJ"],[20240719,3.69,14555,"SJ"],[20240720,3.69,14555,"SJ"],[20240721,3.69,14555,"SJ"],[20240722,3.73,14600,"SJ"],[20240723,3.66,14440,"SJ"],[20240724,3.55,14515,"SJ"],[20240725,3.51,14350,"SJ"],[20240726,3.61,14385,"SJ"],[20240727,3.61,14385,"SJ"],[20240728,3.61,14385,"SJ"],[20240729,3.65,14355,"SJ"],[20240730,3.75,14220,"SJ"],[20240731,3.82,14150,"SJ"],[20240801,3.8,14275,"SJ"],[20240802,3.8,15640,"SJ"],[20240803,3.8,15640,"SJ"],[20240804,3.8,15640,"SJ"],[20240805,3.73,15655,"SJ"],[20240806,3.81,15565,"SJ"],[20240807,3.81,15685,"SJ"],[20240808,3.81,15855,"SJ"],[20240809,3.78,15920,"SJ"],[20240810,3.78,15920,"SJ"],[20240811,3.78,15920,"SJ"],[20240812,3.72,15880,"SJ"],[20240813,3.72,16015,"SJ"],[20240814,3.7,15875,"SJ"],[20240815,3.72,15925,"SJ"],[20240816,3.66,16095,"SJ"],[20240817,3.66,16095,"SJ"],[20240818,3.66,16095,"SJ"],[20240819,3.7,16060,"SJ"],[20240820,3.62,16155,"SJ"],[20240821,3.64,16270,"SJ"],[20240822,3.58,16235,"SJ"],[20240823,3.58,16310,"SJ"],[20240824,3.58,16310,"SJ"],[20240825,3.58,16310,"SJ"],[20240826,3.63,16380,"SJ"],[20240827,3.59,16420,"SJ"],[20240828,3.63,16675,"SJ"],[20240829,3.67,16720,"SJ"],[20240830,3.68,16640,"SJ"],[20240831,3.68,16640,"SJ"],[20240901,3.68,16640,"SJ"],[20240902,3.67,16475,"SJ"],[20240903,3.72,16305,"SJ"],[20240904,3.65,16145,"SJ"],[20240905,3.7,16185,"SJ"],[20240906,3.79,16320,"SJ"],[20240907,3.79,16320,"SJ"],[20240908,3.79,16320,"SJ"],[20240909,3.73,16605,"SJ"],[20240910,3.76,16845,"SJ"],[20240911,3.78,16775,"SJ"],[20240912,3.83,16840,"SJ"],[20240913,3.83,17050,"SJ"],[20240914,3.83,17050,"SJ"],[20240915,3.83,17050,"SJ"],[20240916,3.83,17050,"SJ"],[20240917,3.83,17050,"SJ"],[20240918,3.75,17690,"SJ"],[20240919,3.83,17855,"SJ"],[20240920,3.8,17935,"SJ"],[20240921,3.8,17935,"SJ"],[20240922,3.8,17935,"SJ"],[20240923,3.79,17500,"SJ"],[20240924,3.87,17760,"SJ"],[20240925,3.89,18515,"SJ"],[20240926,3.97,18480,"SJ"]]
[[{"ZGB":"901809340","LTGB":"633774734","MGSY":"0.0060","JLR":"5500936.9500","code":"002224","name":"\u4e09\u529b\u58eb","zycp":"\u6a61\u80f6V\u5e26","zybl":0.88321704984389}]]
20240926,3.97,16100.00,2.0565552699229,0,20240926
[[20230927,5.12,13000,"SJ"],[20230928,5.15,13000,"SJ"],[20230929,5.15,13000,"SJ"],[20230930,5.15,13000,"SJ"],[20231001,5.15,13000,"SJ"],[20231002,5.15,13000,"SJ"],[20231003,5.15,13000,"SJ"],[20231004,5.15,13000,"SJ"],[20231005,5.15,13000,"SJ"],[20231006,5.15,13000,"SJ"],[20231007,5.15,13000,"SJ"],[20231008,5.15,13000,"SJ"],[20231009,5.07,12600,"SJ"],[20231010,5.09,12600,"SJ"],[20231011,5.08,12600,"SJ"],[20231012,5.02,12600,"SJ"],[20231013,4.94,12600,"SJ"],[20231014,4.94,12600,"SJ"],[20231015,4.94,12600,"SJ"],[20231016,4.95,12600,"SJ"],[20231017,4.96,12600,"SJ"],[20231018,4.88,12600,"SJ"],[20231019,4.88,12400,"SJ"],[20231020,4.85,12400,"SJ"],[20231021,4.85,12400,"SJ"],[20231022,4.85,12400,"SJ"],[20231023,4.74,12400,"SJ"],[20231024,4.86,12400,"SJ"],[20231025,4.94,12400,"SJ"],[20231026,4.98,12400,"SJ"],[20231027,5.01,12400,"SJ"],[20231028,5.01,12400,"SJ"],[20231029,5.01,12400,"SJ"],[20231030,5.1,12400,"SJ"],[20231031,5.08,12400,"SJ"],[20231101,5.15,12400,"SJ"],[20231102,5.13,12400,"SJ"],[20231103,5.17,12400,"SJ"],[20231104,5.17,12400,"SJ"],[20231105,5.17,12400,"SJ"],[20231106,5.16,12400,"SJ"],[20231107,5.25,12200,"SJ"],[20231108,5.27,12200,"SJ"],[20231109,5.23,12200,"SJ"],[20231110,5.26,11900,"SJ"],[20231111,5.26,11900,"SJ"],[20231112,5.26,11900,"SJ"],[20231113,5.29,11900,"SJ"],[20231114,5.33,11900,"SJ"],[20231115,5.29,11600,"SJ"],[20231116,5.48,11600,"SJ"],[20231117,5.54,11600,"SJ"],[20231118,5.54,11600,"SJ"],[20231119,5.54,11600,"SJ"],[20231120,5.6,11600,"SJ"],[20231121,5.79,11600,"SJ"],[20231122,5.8,11600,"SJ"],[20231123,5.64,11600,"SJ"],[20231124,6.2,11600,"SJ"],[20231125,6.2,11600,"SJ"],[20231126,6.2,11600,"SJ"],[20231127,5.9,11600,"SJ"],[20231128,5.81,11700,"SJ"],[20231129,5.57,11700,"SJ"],[20231130,5.32,11700,"SJ"],[20231201,5.85,11700,"SJ"],[20231202,5.85,11700,"SJ"],[20231203,5.85,11700,"SJ"],[20231204,5.7,11600,"SJ"],[20231205,5.86,11500,"SJ"],[20231206,5.98,11500,"SJ"],[20231207,5.79,11500,"SJ"],[20231208,5.6,11300,"SJ"],[20231209,5.6,11300,"SJ"],[20231210,5.6,11300,"SJ"],[20231211,5.68,11300,"SJ"],[20231212,5.63,11300,"SJ"],[20231213,5.54,11300,"SJ"],[20231214,5.45,11300,"SJ"],[20231215,5.39,11300,"SJ"],[20231216,5.39,11300,"SJ"],[20231217,5.39,11300,"SJ"],[20231218,5.26,11300,"SJ"],[20231219,5.22,11300,"SJ"],[20231220,5.14,11300,"SJ"],[20231221,5.16,11300,"SJ"],[20231222,5.07,11300,"SJ"],[20231223,5.07,11300,"SJ"],[20231224,5.07,11300,"SJ"],[20231225,5,11600,"SJ"],[20231226,4.92,11600,"SJ"],[20231227,5.01,11900,"SJ"],[20231228,5.04,11900,"SJ"],[20231229,5.09,11900,"SJ"],[20231230,5.09,11900,"SJ"],[20231231,5.09,11900,"SJ"],[20240101,5.09,11900,"SJ"],[20240102,5.16,12200,"SJ"],[20240103,5.13,12200,"SJ"],[20240104,5.13,12200,"SJ"],[20240105,5.04,12200,"SJ"],[20240106,5.04,12200,"SJ"],[20240107,5.04,12200,"SJ"],[20240108,5.02,12200,"SJ"],[20240109,5.06,12200,"SJ"],[20240110,4.99,12000,"SJ"],[20240111,5.09,12000,"SJ"],[20240112,5.11,12000,"SJ"],[20240113,5.11,12000,"SJ"],[20240114,5.11,12000,"SJ"],[20240115,5.14,12000,"SJ"],[20240116,5.14,12000,"SJ"],[20240117,5.07,12000,"SJ"],[20240118,5.04,12000,"SJ"],[20240119,4.93,12000,"SJ"],[20240120,4.93,12000,"SJ"],[20240121,4.93,12000,"SJ"],[20240122,4.66,12000,"SJ"],[20240123,4.61,12000,"SJ"],[20240124,4.71,12000,"SJ"],[20240125,4.87,12000,"SJ"],[20240126,4.89,12000,"SJ"],[20240127,4.89,12000,"SJ"],[20240128,4.89,12000,"SJ"],[20240129,4.84,12000,"SJ"],[20240130,4.73,12000,"SJ"],[20240131,4.55,12300,"SJ"],[20240201,4.55,12300,"SJ"],[20240202,4.62,12300,"SJ"],[20240203,4.62,12300,"SJ"],[20240204,4.62,12300,"SJ"],[20240205,4.16,12400,"SJ"],[20240206,4.06,12400,"SJ"],[20240207,3.69,12600,"SJ"],[20240208,3.99,12600,"SJ"],[20240209,3.99,12600,"SJ"],[20240210,3.99,12600,"SJ"],[20240211,3.99,12600,"SJ"],[20240212,3.99,12600,"SJ"],[20240213,3.99,12600,"SJ"],[20240214,3.99,12600,"SJ"],[20240215,3.99,12600,"SJ"],[20240216,3.99,12600,"SJ"],[20240217,3.99,12600,"SJ"],[20240218,3.99,12800,"SJ"],[20240219,4.16,12800,"SJ"],[20240220,4.19,12800,"SJ"],[20240221,4.3,12800,"SJ"],[20240222,4.37,12800,"SJ"],[20240223,4.49,12800,"SJ"],[20240224,4.49,12800,"SJ"],[20240225,4.49,12800,"SJ"],[20240226,4.61,13000,"SJ"],[20240227,4.69,13000,"SJ"],[20240228,4.4,13100,"SJ"],[20240229,4.57,13100,"SJ"],[20240301,4.69,13100,"SJ"],[20240302,4.69,13100,"SJ"],[20240303,4.69,13100,"SJ"],[20240304,4.69,13100,"SJ"],[20240305,4.88,13100,"SJ"],[20240306,4.71,13100,"SJ"],[20240307,4.54,13100,"SJ"],[20240308,4.6,13100,"SJ"],[20240309,4.6,13100,"SJ"],[20240310,4.6,13100,"SJ"],[20240311,4.61,13200,"SJ"],[20240312,4.69,13200,"SJ"],[20240313,4.64,13200,"SJ"],[20240314,4.63,13200,"SJ"],[20240315,4.7,13300,"SJ"],[20240316,4.7,13300,"SJ"],[20240317,4.7,13300,"SJ"],[20240318,5.05,13600,"SJ"],[20240319,5.18,13600,"SJ"],[20240320,5.13,13600,"SJ"],[20240321,5.11,13600,"SJ"],[20240322,5.03,13600,"SJ"],[20240323,5.03,13600,"SJ"],[20240324,5.03,13600,"SJ"],[20240325,4.99,13600,"SJ"],[20240326,4.87,13400,"SJ"],[20240327,4.67,13400,"SJ"],[20240328,4.77,13400,"SJ"],[20240329,4.83,13400,"SJ"],[20240330,4.83,13400,"SJ"],[20240331,4.83,13400,"SJ"],[20240401,4.93,13400,"SJ"],[20240402,4.95,13400,"SJ"],[20240403,4.98,13400,"SJ"],[20240404,4.98,13400,"SJ"],[20240405,4.98,13400,"SJ"],[20240406,4.98,13400,"SJ"],[20240407,4.98,13400,"SJ"],[20240408,4.97,13400,"SJ"],[20240409,4.95,13400,"SJ"],[20240410,4.83,13600,"SJ"],[20240411,4.87,13600,"SJ"],[20240412,4.88,13600,"SJ"],[20240413,4.88,13600,"SJ"],[20240414,4.88,13600,"SJ"],[20240415,4.63,13600,"SJ"],[20240416,4.17,13600,"SJ"],[20240417,4.54,13600,"SJ"],[20240418,4.49,13600,"SJ"],[20240419,4.44,13600,"SJ"],[20240420,4.44,13600,"SJ"],[20240421,4.44,13600,"SJ"],[20240422,4.41,13600,"SJ"],[20240423,4.44,13600,"SJ"],[20240424,4.5,13600,"SJ"],[20240425,4.61,13600,"SJ"],[20240426,4.79,13600,"SJ"],[20240427,4.79,13600,"SJ"],[20240428,4.79,13600,"SJ"],[20240429,4.8,13600,"SJ"],[20240430,4.84,13400,"SJ"],[20240501,4.84,13400,"SJ"],[20240502,4.84,13400,"SJ"],[20240503,4.84,13400,"SJ"],[20240504,4.84,13400,"SJ"],[20240505,4.84,13400,"SJ"],[20240506,4.9,13400,"SJ"],[20240507,4.88,13400,"SJ"],[20240508,4.82,13400,"SJ"],[20240509,4.85,13400,"SJ"],[20240510,4.78,13400,"SJ"],[20240511,4.78,13400,"SJ"],[20240512,4.78,13400,"SJ"],[20240513,4.7,13400,"SJ"],[20240514,4.73,13400,"SJ"],[20240515,4.68,13400,"SJ"],[20240516,4.72,13400,"SJ"],[20240517,4.78,13400,"SJ"],[20240518,4.78,13400,"SJ"],[20240519,4.78,13400,"SJ"],[20240520,4.73,13500,"SJ"],[20240521,4.59,13500,"SJ"],[20240522,4.53,13500,"SJ"],[20240523,4.41,13500,"SJ"],[20240524,4.38,13500,"SJ"],[20240525,4.38,13500,"SJ"],[20240526,4.38,13500,"SJ"],[20240527,4.41,13500,"SJ"],[20240528,4.38,13500,"SJ"],[20240529,4.38,13700,"SJ"],[20240530,4.4,13700,"SJ"],[20240531,4.38,13700,"SJ"],[20240601,4.38,13700,"SJ"],[20240602,4.38,13700,"SJ"],[20240603,4.27,13900,"SJ"],[20240604,4.22,13900,"SJ"],[20240605,4.13,14100,"SJ"],[20240606,3.92,14400,"SJ"],[20240607,4.08,14400,"SJ"],[20240608,4.08,14400,"SJ"],[20240609,4.08,14400,"SJ"],[20240610,4.08,14400,"SJ"],[20240611,4.04,15300,"SJ"],[20240612,4.11,15300,"SJ"],[20240613,4.08,15300,"SJ"],[20240614,4.08,15700,"SJ"],[20240615,4.08,15700,"SJ"],[20240616,4.08,15700,"SJ"],[20240617,3.99,15700,"SJ"],[20240618,4.04,15700,"SJ"],[20240619,4.03,15700,"SJ"],[20240620,3.97,15700,"SJ"],[20240621,3.96,15700,"SJ"],[20240622,3.96,15700,"SJ"],[20240623,3.96,15700,"SJ"],[20240624,3.78,15500,"SJ"],[20240625,3.8,15500,"SJ"],[20240626,3.95,15500,"SJ"],[20240627,3.87,15500,"SJ"],[20240628,3.85,15500,"SJ"],[20240629,3.85,15500,"SJ"],[20240630,3.85,15500,"SJ"],[20240701,3.9,15500,"SJ"],[20240702,3.94,15500,"SJ"],[20240703,3.94,15500,"SJ"],[20240704,3.86,15500,"SJ"],[20240705,3.89,15500,"SJ"],[20240706,3.89,15500,"SJ"],[20240707,3.89,15500,"SJ"],[20240708,3.88,15500,"SJ"],[20240709,3.92,15500,"SJ"],[20240710,3.85,15500,"SJ"],[20240711,3.93,15500,"SJ"],[20240712,3.94,15500,"SJ"],[20240713,3.94,15500,"SJ"],[20240714,3.94,15500,"SJ"],[20240715,3.8,15300,"SJ"],[20240716,3.75,15300,"SJ"],[20240717,3.71,15300,"SJ"],[20240718,3.67,15300,"SJ"],[20240719,3.69,15300,"SJ"],[20240720,3.69,15300,"SJ"],[20240721,3.69,15300,"SJ"],[20240722,3.73,15300,"SJ"],[20240723,3.66,15300,"SJ"],[20240724,3.55,15300,"SJ"],[20240725,3.51,15100,"SJ"],[20240726,3.61,15100,"SJ"],[20240727,3.61,15100,"SJ"],[20240728,3.61,15100,"SJ"],[20240729,3.65,15100,"SJ"],[20240730,3.75,15100,"SJ"],[20240731,3.82,15100,"SJ"],[20240801,3.8,14900,"SJ"],[20240802,3.8,14900,"SJ"],[20240803,3.8,14900,"SJ"],[20240804,3.8,14900,"SJ"],[20240805,3.73,14900,"SJ"],[20240806,3.81,14900,"SJ"],[20240807,3.81,14900,"SJ"],[20240808,3.81,14900,"SJ"],[20240809,3.78,14900,"SJ"],[20240810,3.78,14900,"SJ"],[20240811,3.78,14900,"SJ"],[20240812,3.72,14700,"SJ"],[20240813,3.72,14700,"SJ"],[20240814,3.7,14700,"SJ"],[20240815,3.72,14700,"SJ"],[20240816,3.66,14700,"SJ"],[20240817,3.66,14700,"SJ"],[20240818,3.66,14700,"SJ"],[20240819,3.7,14700,"SJ"],[20240820,3.62,14800,"SJ"],[20240821,3.64,14800,"SJ"],[20240822,3.58,14800,"SJ"],[20240823,3.58,14800,"SJ"],[20240824,3.58,14800,"SJ"],[20240825,3.58,14800,"SJ"],[20240826,3.63,15000,"SJ"],[20240827,3.59,15000,"SJ"],[20240828,3.63,15200,"SJ"],[20240829,3.67,15200,"SJ"],[20240830,3.68,15400,"SJ"],[20240831,3.68,15400,"SJ"],[20240901,3.68,15400,"SJ"],[20240902,3.67,15400,"SJ"],[20240903,3.72,15400,"SJ"],[20240904,3.65,15400,"SJ"],[20240905,3.7,15400,"SJ"],[20240906,3.79,15400,"SJ"],[20240907,3.79,15400,"SJ"],[20240908,3.79,15400,"SJ"],[20240909,3.73,15400,"SJ"],[20240910,3.76,15600,"SJ"],[20240911,3.78,15600,"SJ"],[20240912,3.83,15600,"SJ"],[20240913,3.83,15600,"SJ"],[20240914,3.83,15800,"SJ"],[20240915,3.83,15800,"SJ"],[20240916,3.83,15800,"SJ"],[20240917,3.83,15800,"SJ"],[20240918,3.75,16200,"SJ"],[20240919,3.83,16200,"SJ"],[20240920,3.8,16200,"SJ"],[20240921,3.8,16200,"SJ"],[20240922,3.8,16200,"SJ"],[20240923,3.79,16200,"SJ"],[20240924,3.87,16100,"SJ"],[20240925,3.89,16100,"SJ"],[20240926,3.97,16100,"SJ"]]
[[{"ZGB":"901809340","LTGB":"633774734","MGSY":"0.0060","JLR":"5500936.9500","code":"002224","name":"\u4e09\u529b\u58eb","zycp":"\u6a61\u80f6V\u5e26","zybl":0.88321704984389}]]
20240926,3.97,16100.00,2.0565552699229,0.625,20240926
[[20230927,5.12,13000,"SJ"],[20230928,5.15,13000,"SJ"],[20230929,5.15,13000,"SJ"],[20230930,5.15,13000,"SJ"],[20231001,5.15,13000,"SJ"],[20231002,5.15,13000,"SJ"],[20231003,5.15,13000,"SJ"],[20231004,5.15,13000,"SJ"],[20231005,5.15,13000,"SJ"],[20231006,5.15,13000,"SJ"],[20231007,5.15,13000,"SJ"],[20231008,5.15,12600,"SJ"],[20231009,5.07,12600,"SJ"],[20231010,5.09,12600,"SJ"],[20231011,5.08,12600,"SJ"],[20231012,5.02,12600,"SJ"],[20231013,4.94,12600,"SJ"],[20231014,4.94,12600,"SJ"],[20231015,4.94,12600,"SJ"],[20231016,4.95,12600,"SJ"],[20231017,4.96,12600,"SJ"],[20231018,4.88,12600,"SJ"],[20231019,4.88,12400,"SJ"],[20231020,4.85,12400,"SJ"],[20231021,4.85,12400,"SJ"],[20231022,4.85,12400,"SJ"],[20231023,4.74,12400,"SJ"],[20231024,4.86,12400,"SJ"],[20231025,4.94,12400,"SJ"],[20231026,4.98,12400,"SJ"],[20231027,5.01,12600,"SJ"],[20231028,5.01,12600,"SJ"],[20231029,5.01,12600,"SJ"],[20231030,5.1,12600,"SJ"],[20231031,5.08,12600,"SJ"],[20231101,5.15,12600,"SJ"],[20231102,5.13,12600,"SJ"],[20231103,5.17,12600,"SJ"],[20231104,5.17,12600,"SJ"],[20231105,5.17,12600,"SJ"],[20231106,5.16,12600,"SJ"],[20231107,5.25,12600,"SJ"],[20231108,5.27,12400,"SJ"],[20231109,5.23,12400,"SJ"],[20231110,5.26,12100,"SJ"],[20231111,5.26,12100,"SJ"],[20231112,5.26,12100,"SJ"],[20231113,5.29,12100,"SJ"],[20231114,5.33,12100,"SJ"],[20231115,5.29,12000,"SJ"],[20231116,5.48,12000,"SJ"],[20231117,5.54,12000,"SJ"],[20231118,5.54,12000,"SJ"],[20231119,5.54,12000,"SJ"],[20231120,5.6,12000,"SJ"],[20231121,5.79,12000,"SJ"],[20231122,5.8,12000,"SJ"],[20231123,5.64,12000,"SJ"],[20231124,6.2,12000,"SJ"],[20231125,6.2,12000,"SJ"],[20231126,6.2,12000,"SJ"],[20231127,5.9,12000,"SJ"],[20231128,5.81,12200,"SJ"],[20231129,5.57,12200,"SJ"],[20231130,5.32,12200,"SJ"],[20231201,5.85,12200,"SJ"],[20231202,5.85,12200,"SJ"],[20231203,5.85,12200,"SJ"],[20231204,5.7,12200,"SJ"],[20231205,5.86,11900,"SJ"],[20231206,5.98,11900,"SJ"],[20231207,5.79,11900,"SJ"],[20231208,5.6,11600,"SJ"],[20231209,5.6,11600,"SJ"],[20231210,5.6,11600,"SJ"],[20231211,5.68,11600,"SJ"],[20231212,5.63,11600,"SJ"],[20231213,5.54,11600,"SJ"],[20231214,5.45,11600,"SJ"],[20231215,5.39,11600,"SJ"],[20231216,5.39,11600,"SJ"],[20231217,5.39,11600,"SJ"],[20231218,5.26,11600,"SJ"],[20231219,5.22,11600,"SJ"],[20231220,5.14,11600,"SJ"],[20231221,5.16,11800,"SJ"],[20231222,5.07,11800,"SJ"],[20231223,5.07,11800,"SJ"],[20231224,5.07,11800,"SJ"],[20231225,5,12300,"SJ"],[20231226,4.92,12300,"SJ"],[20231227,5.01,12300,"SJ"],[20231228,5.04,12300,"SJ"],[20231229,5.09,12300,"SJ"],[20231230,5.09,12300,"SJ"],[20231231,5.09,12300,"SJ"],[20240101,5.09,12300,"SJ"],[20240102,5.16,12500,"SJ"],[20240103,5.13,12500,"SJ"],[20240104,5.13,12500,"SJ"],[20240105,5.04,12500,"SJ"],[20240106,5.04,12500,"SJ"],[20240107,5.04,12500,"SJ"],[20240108,5.02,12500,"SJ"],[20240109,5.06,12500,"SJ"],[20240110,4.99,12500,"SJ"],[20240111,5.09,12300,"SJ"],[20240112,5.11,12300,"SJ"],[20240113,5.11,12300,"SJ"],[20240114,5.11,12300,"SJ"],[20240115,5.14,12300,"SJ"],[20240116,5.14,12300,"SJ"],[20240117,5.07,12300,"SJ"],[20240118,5.04,12300,"SJ"],[20240119,4.93,12300,"SJ"],[20240120,4.93,12300,"SJ"],[20240121,4.93,12300,"SJ"],[20240122,4.66,12300,"SJ"],[20240123,4.61,12300,"SJ"],[20240124,4.71,12300,"SJ"],[20240125,4.87,12300,"SJ"],[20240126,4.89,12300,"SJ"],[20240127,4.89,12300,"SJ"],[20240128,4.89,12300,"SJ"],[20240129,4.84,12300,"SJ"],[20240130,4.73,12300,"SJ"],[20240131,4.55,12500,"SJ"],[20240201,4.55,12500,"SJ"],[20240202,4.62,12500,"SJ"],[20240203,4.62,12500,"SJ"],[20240204,4.62,12500,"SJ"],[20240205,4.16,12500,"SJ"],[20240206,4.06,12500,"SJ"],[20240207,3.69,12700,"SJ"],[20240208,3.99,12700,"SJ"],[20240209,3.99,12700,"SJ"],[20240210,3.99,12700,"SJ"],[20240211,3.99,12700,"SJ"],[20240212,3.99,12700,"SJ"],[20240213,3.99,12700,"SJ"],[20240214,3.99,12700,"SJ"],[20240215,3.99,12700,"SJ"],[20240216,3.99,12700,"SJ"],[20240217,3.99,12700,"SJ"],[20240218,3.99,12800,"SJ"],[20240219,4.16,12800,"SJ"],[20240220,4.19,12800,"SJ"],[20240221,4.3,12800,"SJ"],[20240222,4.37,12800,"SJ"],[20240223,4.49,12800,"SJ"],[20240224,4.49,12800,"SJ"],[20240225,4.49,12800,"SJ"],[20240226,4.61,13100,"SJ"],[20240227,4.69,13100,"SJ"],[20240228,4.4,13400,"SJ"],[20240229,4.57,13400,"SJ"],[20240301,4.69,13400,"SJ"],[20240302,4.69,13400,"SJ"],[20240303,4.69,13400,"SJ"],[20240304,4.69,13400,"SJ"],[20240305,4.88,13400,"SJ"],[20240306,4.71,13400,"SJ"],[20240307,4.54,13400,"SJ"],[20240308,4.6,13400,"SJ"],[20240309,4.6,13400,"SJ"],[20240310,4.6,13400,"SJ"],[20240311,4.61,13500,"SJ"],[20240312,4.69,13500,"SJ"],[20240313,4.64,13500,"SJ"],[20240314,4.63,13500,"SJ"],[20240315,4.7,13600,"SJ"],[20240316,4.7,13600,"SJ"],[20240317,4.7,13600,"SJ"],[20240318,5.05,14100,"SJ"],[20240319,5.18,14100,"SJ"],[20240320,5.13,14100,"SJ"],[20240321,5.11,14100,"SJ"],[20240322,5.03,14100,"SJ"],[20240323,5.03,14100,"SJ"],[20240324,5.03,14100,"SJ"],[20240325,4.99,14100,"SJ"],[20240326,4.87,14100,"SJ"],[20240327,4.67,14100,"SJ"],[20240328,4.77,14100,"SJ"],[20240329,4.83,14100,"SJ"],[20240330,4.83,14100,"SJ"],[20240331,4.83,14100,"SJ"],[20240401,4.93,14100,"SJ"],[20240402,4.95,14100,"SJ"],[20240403,4.98,14100,"SJ"],[20240404,4.98,14100,"SJ"],[20240405,4.98,14100,"SJ"],[20240406,4.98,14100,"SJ"],[20240407,4.98,14100,"SJ"],[20240408,4.97,14100,"SJ"],[20240409,4.95,14100,"SJ"],[20240410,4.83,14100,"SJ"],[20240411,4.87,14100,"SJ"],[20240412,4.88,13900,"SJ"],[20240413,4.88,13900,"SJ"],[20240414,4.88,13900,"SJ"],[20240415,4.63,13900,"SJ"],[20240416,4.17,13900,"SJ"],[20240417,4.54,13900,"SJ"],[20240418,4.49,13600,"SJ"],[20240419,4.44,13600,"SJ"],[20240420,4.44,13600,"SJ"],[20240421,4.44,13600,"SJ"],[20240422,4.41,13600,"SJ"],[20240423,4.44,13600,"SJ"],[20240424,4.5,13600,"SJ"],[20240425,4.61,13300,"SJ"],[20240426,4.79,13300,"SJ"],[20240427,4.79,13300,"SJ"],[20240428,4.79,13300,"SJ"],[20240429,4.8,13300,"SJ"],[20240430,4.84,13300,"SJ"],[20240501,4.84,13300,"SJ"],[20240502,4.84,13300,"SJ"],[20240503,4.84,13300,"SJ"],[20240504,4.84,13300,"SJ"],[20240505,4.84,13300,"SJ"],[20240506,4.9,13300,"SJ"],[20240507,4.88,13300,"SJ"],[20240508,4.82,13300,"SJ"],[20240509,4.85,13300,"SJ"],[20240510,4.78,13300,"SJ"],[20240511,4.78,13300,"SJ"],[20240512,4.78,13300,"SJ"],[20240513,4.7,13300,"SJ"],[20240514,4.73,13300,"SJ"],[20240515,4.68,13300,"SJ"],[20240516,4.72,13300,"SJ"],[20240517,4.78,13300,"SJ"],[20240518,4.78,13300,"SJ"],[20240519,4.78,13300,"SJ"],[20240520,4.73,13300,"SJ"],[20240521,4.59,13300,"SJ"],[20240522,4.53,13300,"SJ"],[20240523,4.41,13300,"SJ"],[20240524,4.38,13300,"SJ"],[20240525,4.38,13300,"SJ"],[20240526,4.38,13300,"SJ"],[20240527,4.41,13500,"SJ"],[20240528,4.38,13500,"SJ"],[20240529,4.38,13800,"SJ"],[20240530,4.4,13800,"SJ"],[20240531,4.38,13800,"SJ"],[20240601,4.38,13800,"SJ"],[20240602,4.38,13800,"SJ"],[20240603,4.27,14000,"SJ"],[20240604,4.22,14200,"SJ"],[20240605,4.13,14200,"SJ"],[20240606,3.92,14500,"SJ"],[20240607,4.08,14500,"SJ"],[20240608,4.08,14500,"SJ"],[20240609,4.08,14500,"SJ"],[20240610,4.08,14500,"SJ"],[20240611,4.04,15400,"SJ"],[20240612,4.11,15400,"SJ"],[20240613,4.08,15400,"SJ"],[20240614,4.08,15800,"SJ"],[20240615,4.08,15800,"SJ"],[20240616,4.08,15800,"SJ"],[20240617,3.99,15800,"SJ"],[20240618,4.04,15800,"SJ"],[20240619,4.03,15800,"SJ"],[20240620,3.97,15800,"SJ"],[20240621,3.96,15800,"SJ"],[20240622,3.96,15800,"SJ"],[20240623,3.96,15800,"SJ"],[20240624,3.78,15400,"SJ"],[20240625,3.8,15400,"SJ"],[20240626,3.95,15400,"SJ"],[20240627,3.87,15400,"SJ"],[20240628,3.85,15400,"SJ"],[20240629,3.85,15400,"SJ"],[20240630,3.85,15400,"SJ"],[20240701,3.9,15400,"SJ"],[20240702,3.94,15400,"SJ"],[20240703,3.94,15400,"SJ"],[20240704,3.86,15400,"SJ"],[20240705,3.89,15400,"SJ"],[20240706,3.89,15400,"SJ"],[20240707,3.89,15400,"SJ"],[20240708,3.88,15400,"SJ"],[20240709,3.92,15400,"SJ"],[20240710,3.85,15400,"SJ"],[20240711,3.93,15400,"SJ"],[20240712,3.94,15400,"SJ"],[20240713,3.94,15400,"SJ"],[20240714,3.94,15400,"SJ"],[20240715,3.8,15300,"SJ"],[20240716,3.75,15300,"SJ"],[20240717,3.71,15300,"SJ"],[20240718,3.67,15300,"SJ"],[20240719,3.69,15300,"SJ"],[20240720,3.69,15300,"SJ"],[20240721,3.69,15300,"SJ"],[20240722,3.73,15300,"SJ"],[20240723,3.66,15300,"SJ"],[20240724,3.55,15300,"SJ"],[20240725,3.51,15300,"SJ"],[20240726,3.61,15300,"SJ"],[20240727,3.61,15300,"SJ"],[20240728,3.61,15300,"SJ"],[20240729,3.65,15300,"SJ"],[20240730,3.75,15300,"SJ"],[20240731,3.82,15300,"SJ"],[20240801,3.8,14800,"SJ"],[20240802,3.8,14800,"SJ"],[20240803,3.8,14800,"SJ"],[20240804,3.8,14800,"SJ"],[20240805,3.73,14500,"SJ"],[20240806,3.81,14500,"SJ"],[20240807,3.81,14500,"SJ"],[20240808,3.81,14500,"SJ"],[20240809,3.78,14500,"SJ"],[20240810,3.78,14500,"SJ"],[20240811,3.78,14500,"SJ"],[20240812,3.72,14200,"SJ"],[20240813,3.72,14200,"SJ"],[20240814,3.7,14200,"SJ"],[20240815,3.72,14200,"SJ"],[20240816,3.66,14200,"SJ"],[20240817,3.66,14200,"SJ"],[20240818,3.66,14200,"SJ"],[20240819,3.7,14200,"SJ"],[20240820,3.62,14400,"SJ"],[20240821,3.64,14400,"SJ"],[20240822,3.58,14400,"SJ"],[20240823,3.58,14400,"SJ"],[20240824,3.58,14400,"SJ"],[20240825,3.58,14400,"SJ"],[20240826,3.63,14700,"SJ"],[20240827,3.59,14700,"SJ"],[20240828,3.63,15000,"SJ"],[20240829,3.67,15000,"SJ"],[20240830,3.68,15200,"SJ"],[20240831,3.68,15200,"SJ"],[20240901,3.68,15200,"SJ"],[20240902,3.67,15400,"SJ"],[20240903,3.72,15400,"SJ"],[20240904,3.65,15400,"SJ"],[20240905,3.7,15400,"SJ"],[20240906,3.79,15400,"SJ"],[20240907,3.79,15400,"SJ"],[20240908,3.79,15400,"SJ"],[20240909,3.73,15400,"SJ"],[20240910,3.76,15400,"SJ"],[20240911,3.78,15400,"SJ"],[20240912,3.83,15400,"SJ"],[20240913,3.83,15400,"SJ"],[20240914,3.83,15600,"SJ"],[20240915,3.83,15600,"SJ"],[20240916,3.83,15600,"SJ"],[20240917,3.83,15600,"SJ"],[20240918,3.75,16000,"SJ"],[20240919,3.83,16000,"SJ"],[20240920,3.8,16000,"SJ"],[20240921,3.8,16000,"SJ"],[20240922,3.8,16000,"SJ"],[20240923,3.79,16000,"SJ"],[20240924,3.87,16000,"SJ"],[20240925,3.89,16000,"SJ"],[20240926,3.97,16100,"SJ"]]
[[{"ZGB":"901809340","LTGB":"633774734","MGSY":"0.0060","JLR":"5500936.9500","code":"002224","name":"\u4e09\u529b\u58eb","zycp":"\u6a61\u80f6V\u5e26","zybl":0.88321704984389}]]