换肤

华鲁恒升

i问董秘

600426

主营介绍

  • 主营业务：

    化工产品及化学肥料的生产销售，发电及供热业务。

  • 产品类型：

    新能源新材料相关产品、化肥、有机胺、醋酸及衍生品

  • 产品名称：

    己内酰胺 、 尼龙6 、 己二酸 、 异辛醇 、 碳酸二甲酯 、 碳酸甲乙酯 、 尿素 、 DMF（二甲基甲酰胺） 、 一甲胺 、 二甲胺 、 三甲胺 、 醋酸 、 醋酐

  • 经营范围：

    基础化学原料制造（不含危险化学品等许可类化学品的制造）；化工产品生产（不含许可类化工产品）；化工产品销售（不含许可类化工产品）；专用化学产品制造（不含危险化学品）；专用化学产品销售（不含危险化学品）；化肥销售；合成材料制造（不含危险化学品）；合成材料销售；再生资源销售；砖瓦制造；砖瓦销售；货物进出口；技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广。许可项目：危险化学品生产；危险化学品经营；肥料生产；发电业务、输电业务、供（配）电业务；供电业务；热力生产和供应。

运营业务数据

最新公告日期：2024-03-30　
业务名称 2023-12-31 2022-12-31 2021-12-31 2020-12-31 2019-12-31
库存量:新能源新材料相关产品(吨) 7.89万 - - - -
库存量:有机胺(吨) 1.24万 - - - -
库存量:肥料(吨) 1.82万 - - - -
库存量:醋酸及衍生品(吨) 3.18万 - - - -
新材料相关产品库存量(吨) - 4.01万 4.94万 - -
有机胺库存量(吨) - 7000.00 3200.00 3200.00 2300.00
肥料库存量(吨) - 1.54万 4500.00 1.33万 4700.00
醋酸及衍生品库存量(吨) - 7500.00 4200.00 7400.00 3000.00
己二酸及中间品库存量(吨) - - - 5700.00 3800.00
多元醇库存量(吨) - - - 7800.00 2100.00

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5.15亿元,占营业收入的10.94%
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 上海汇得化工有限公司
  • 临沂市金沂蒙生物科技有限公司
  • 百川化工销售如皋有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 1.72亿 3.66%
浙江华峰合成树脂有限公司
 1.12亿 2.38%
上海汇得化工有限公司
 8025.95万 1.71%
临沂市金沂蒙生物科技有限公司
 7921.72万 1.68%
百川化工销售如皋有限公司
 7094.55万 1.51%
前5大客户：共销售了8.90亿元,占营业收入的10.52%
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 上海汇得化工有限公司
  • 临沂市金沂蒙生物科技有限公司
  • 山东农大肥业科技有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 3.21亿 3.79%
浙江华峰合成树脂有限公司
 1.69亿 2.00%
上海汇得化工有限公司
 1.51亿 1.78%
临沂市金沂蒙生物科技有限公司
 1.25亿 1.48%
山东农大肥业科技有限公司
 1.24亿 1.47%
前5大客户：共销售了4.58亿元,占营业收入的12.57%
  • 旭川化学(苏州)有限公司
  • 中化化肥有限公司
  • 温州宇田树脂有限公司
  • 浙江华峰合成树脂有限公司
  • 山东恩贝科技有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 1.56亿 4.28%
中化化肥有限公司
 9970.66万 2.74%
温州宇田树脂有限公司
 7020.82万 1.93%
浙江华峰合成树脂有限公司
 6613.41万 1.81%
山东恩贝科技有限公司
 6585.28万 1.81%
前5大客户：共销售了12.25亿元,占营业收入的17.50%
  • 中农集团控股股份有限公司
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 上海汇得化工有限公司
  • 浙江旭川树脂有限公司
  • 其他
客户名称 销售额（元） 占比
中农集团控股股份有限公司
 4.85亿 6.92%
旭川化学(苏州)有限公司
 2.56亿 3.65%
浙江华峰合成树脂有限公司
 2.26亿 3.23%
上海汇得化工有限公司
 1.48亿 2.11%
浙江旭川树脂有限公司
 1.11亿 1.59%
前5大客户：共销售了3.90亿元,占营业收入的12.78%
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 中农集团控股股份有限公司
  • 平原腰站供销合作生资供应站
  • 苏州市开元化工有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 1.12亿 3.67%
浙江华峰合成树脂有限公司
 8468.05万 2.77%
中农集团控股股份有限公司
 7520.95万 2.46%
平原腰站供销合作生资供应站
 6195.68万 2.03%
苏州市开元化工有限公司
 5651.05万 1.85%

董事会经营评述

　　一、经营情况讨论与分析　　报告期内，公司坚定高质量发展方向、坚守低成本竞争优势、坚韧市场抗压能力、坚固人才强企支撑，生产经营总体平稳，质量效率继续提升，发展后劲不断增强。　　报告期内，公司精准投资延链扩能，两地协同齐头并进。荆州基地一期项目建成开车并运营达效，创下业内建设、开车、盈利最快新纪录；德州本部同步推进新能源、新材料“两新”项目和平台优化技改项目，高端溶剂、等容量替代3×480t/h高效大容量燃煤锅炉等项目顺利投产，尼龙66高端新材料一期项目如期推进。　　报告期内，公司克服市场减利因素，生产经营企稳向好。公司提升三大平台的稳定性、协调性和联动性，产品结构调整和生产调度更加灵活高效，... 查看全部▼

　　一、经营情况讨论与分析
　　报告期内，公司坚定高质量发展方向、坚守低成本竞争优势、坚韧市场抗压能力、坚固人才强企支撑，生产经营总体平稳，质量效率继续提升，发展后劲不断增强。
　　报告期内，公司精准投资延链扩能，两地协同齐头并进。荆州基地一期项目建成开车并运营达效，创下业内建设、开车、盈利最快新纪录；德州本部同步推进新能源、新材料“两新”项目和平台优化技改项目，高端溶剂、等容量替代3×480t/h高效大容量燃煤锅炉等项目顺利投产，尼龙66高端新材料一期项目如期推进。
　　报告期内，公司克服市场减利因素，生产经营企稳向好。公司提升三大平台的稳定性、协调性和联动性，产品结构调整和生产调度更加灵活高效，生产装置保持“安稳长满优”运行；精准投资做好“增量文章”，通过新项目投产及技改扩能，实现产品总销量增长，抵销了部分减利因素；强练内功做好“降本文章”，节能降耗、节支降费，公司低成本优势得到进一步巩固。
　　报告期内，公司根据市场环境变化，适时调整产品投放结构。化肥产品深耕细作稳价增收，基础化学品波段运作良性互动，化工新材料和新能源相关产品积极扩展市场份额，实现了存量产能充分释放、增量产品顺利入市、出口业务拓市增量，产品市场占有率得到了有效提升。
　　报告期内，公司守好底线固本强基，坚持绿色循环低碳发展。强化本质安全，固守企业生命线，持之以恒抓好安全生产管理，全年未发生一般及以上安全事故；严格生产过程和产品质量管控，出厂产品质量合格率100%，各级市场部门监督抽查全部合格，全年无质量事故；加强环保管控，改造落后工艺，主要污染物排放达标率100%，VOCs排放同比降低，减碳工作有序推进。
　　报告期内，公司董事会全面落实股东大会会议决议，修订《公司章程》，完善法人治理，完成补选独立董事、调整专门委员会人员组成、实施利润分配方案、审议关联交易等事宜，积极推动子公司投资项目落地实施。同时，进一步强化规范运作意识，报告期内公司无对外担保事项及非经营性资金占用情况发生。
　　
　　二、报告期内公司所处行业情况
　　2023年，受需求收缩、供给冲击、预期转弱三重压力影响，化工行业景气度下行，传统产能过剩、高端供给不足、同质竞争加剧、盈利能力下降的矛盾突出，市场竞争加剧，产品价格低位震荡，企业经营压力加大。面对诸多困难因素，公司通过完善大生产管理体系、提高资源能源利用效率，深入挖掘存量资产效益，同时加快项目建设进度，实现增量顺利入市，进一步巩固了行业竞争力。
　　公司产品所处行业地位及新公布的法律、法规、部门规章、行业政策对所处行业的重大影响等内容本节“
　　五、报告期内主要经营情况”之“（四）行业经营性信息分析”之“化工行业经营性信息分析”之“1、行业基本情况（1）行业政策及其变化”的相关内容。
　　
　　三、报告期内公司从事的业务情况
　　公司为多业联产的新型化工企业，主要业务板块包括新能源新材料相关产品、肥料、有机胺、醋酸及衍生品等。
　　
　　四、报告期内核心竞争力分析
　　1、成本优势
　　公司具有较强的成本控制优势。公司注重先进技术的引进与吸收并自我提升，强化项目全过程管控，打造高效精品工程，源头降低投资成本；公司以煤气化平台为基础，构筑一体化稳定运行，坚持生产管控优化，构建多产品链协同生产模式；深挖装置与系统潜力，提高资源综合利用率，持续节能降耗；统筹公用工程，强化精益化管理，坚持降本控费；协同推动德州本部及荆州基地“一体两翼”发展，提升盈利能力。
　　2、创新优势
　　公司秉承创新驱动发展理念。通过不断的技术创新，掌握了一批核心关键技术；依托洁净煤气化技术，构建了可持续发展的产业技术平台，形成“一头多线”循环经济柔性多联产运营模式；持续进行技术研发和系统改造优化,不断推进产业链延伸拓展和产品迭代升级，为企业高质量发展奠定基础。
　　3、管理优势
　　公司围绕巩固和提升企业竞争力，实施精细化管理，全流程控制。严格项目管理，控制建设成本；严格预算管理，强调源头降成本、过程控费用、终端增收益，实现预算全面全过程受控；强化市场运营，实施产销联动；加强战略合作，追求合作共赢；强化绩效考核，提高企业效能；增进员工福祉，提升企业凝聚力；夯实管理基础，形成富有特色的管理模式，构筑了完善的管理体系。
　　
　　五、报告期内主要经营情况
　　报告期内，公司实现营业收入272.60亿元、归属于上市公司股东的净利润35.76亿元、经营活动产生的现金流量净额47.15亿元，同比分别减少9.87%、43.14%和32.63%。
　　
　　六、公司关于公司未来发展的讨论与分析
　　(一)行业格局和趋势
　　1、当前国内有效需求不足、部分行业产能过剩、社会预期偏弱，外部环境的复杂性、严峻性、不确定性上升，国内经济回升向好需要克服一些困难和挑战，市场空间受到压缩，企业盈利能力减弱。面对复杂的经济局面，中央经济工作会议提出“2024年要坚持稳中求进、以进促稳、先立后破”。就公司而言，2024年将深刻理解和把握中央经济工作会议提出的“五个必须”，紧密结合行业特点和企业实际，立足于稳、根植于实、谋势于进、发力于增，在转方式、调结构、提质量、增效益上积极进取，在市场洗礼中进一步提升竞争力。
　　2、从行业发展来看，目前上游受能源市场影响较大，中游同质化发展、趋同化经营增加，下游产品研发选择路径狭窄。近两年行业景气度回落，多数产品出现过剩，随着潜在进入者不断增加和原有厂商持续扩能，行业供需矛盾将更加突出，投资面临较大不确定性。针对上述情况，公司将根据行业发展趋势，结合企业实际，一方面坚守主业并选择有前景的行业、有竞争力的产品、有优势的项目，错位发展、持续探索开辟发展新领域；一方面坚守低成本竞争优势，重点关注资源要素和自身能力建设，苦练内功，进一步锤炼应对市场变化、抵御风险的能力，全面提升企业竞争力，实现企业高质量发展。
　　(二)公司发展战略
　　坚持“稳中求进”，专注、精强主业，围绕化工主业相关多元发展；立足实际，通过技术整合创新和系统在线优化，提高装备技术水平，成就行业标杆；坚持精准投资、精益运营、精细管理，实现集约高效；坚持市场导向、产销协同、竞合共赢、经营创现，提高运营效益，打造持续盈利能力；加大技术投入蓄势赋能，转型升级，实现可持续的高质量发展。
　　(三)经营计划
　　综合考虑生产经营状况、预期市场环境变化、新项目投产时间等因素，公司预计2024年实现销售收入340亿元。
　　(四)可能面对的风险
　　1、伴随国家着力推动高质量发展，化工行业产业升级、结构调整加速，企业跨赛道、规模化、一体化发展加快，资源集中度提高，供需格局快速转换，周期间隔缩短，市场竞争加剧，企业经营风险增加。公司将依托科改企业计划，继续加大研发投入，推动平台优化、产品迭代、装备升级，继续延伸拓展产业链条，通过链条耦合衍生适销对路的产品，进一步增强公司应对市场变化的能力。
　　2、国家积极稳妥推进碳达峰碳中和，对化工行业提出了更高标准。公司将按照“固碳增值、降碳提效”总体思路，持续推进节能低耗、绿色低碳等前沿技术的开发和利用，在产业链条延伸中提高碳元素综合利用效能，通过节能改造降低消耗、减少碳排放量，提高碳利用率。 收起▲

产品价格

数据截至(20240419)
["\u5143\/\u5428","\u5143\/\u5428","\u5143\/\u5428","\u5143\/\u5428"]
20240419,28.67,2210.00,1.4867256637168,2.5182239893969,20240419
[[20230420,32.31,2460,"SJ"],[20230421,31.46,2427.1428571429,"SJ"],[20230422,31.46,2427.1428571429,"SJ"],[20230423,31.46,2434.2857142857,"SJ"],[20230424,30.88,2394.2857142857,"SJ"],[20230425,31.2,2361.4285714286,"SJ"],[20230426,31.05,2348.5714285714,"SJ"],[20230427,32.3,2348.5714285714,"SJ"],[20230428,31.88,2345.7142857143,"SJ"],[20230429,31.88,2345.7142857143,"SJ"],[20230430,31.88,2345.7142857143,"SJ"],[20230501,31.88,2345.7142857143,"SJ"],[20230502,31.88,2345.7142857143,"SJ"],[20230503,31.88,2345.7142857143,"SJ"],[20230504,31.1,2347.1428571429,"SJ"],[20230505,30.79,2337.1428571429,"SJ"],[20230506,30.79,2318.5714285714,"SJ"],[20230507,30.79,2318.5714285714,"SJ"],[20230508,30.4,2305.7142857143,"SJ"],[20230509,30.6,2291.4285714286,"SJ"],[20230510,30.89,2277.1428571429,"SJ"],[20230511,30.61,2274.2857142857,"SJ"],[20230512,29.91,2271.4285714286,"SJ"],[20230513,29.91,2271.4285714286,"SJ"],[20230514,29.91,2271.4285714286,"SJ"],[20230515,30.95,2248.5714285714,"SJ"],[20230516,30.49,2221.4285714286,"SJ"],[20230517,29.73,2192.8571428571,"SJ"],[20230518,29.36,2182.8571428571,"SJ"],[20230519,29.57,2150,"SJ"],[20230520,29.57,2150,"SJ"],[20230521,29.57,2150,"SJ"],[20230522,31.1,2125.7142857143,"SJ"],[20230523,29.69,2084.2857142857,"SJ"],[20230524,29.7,2082.5,"SJ"],[20230525,29.67,2041.4285714286,"SJ"],[20230526,30.62,2010,"SJ"],[20230527,30.62,2010,"SJ"],[20230528,30.62,2010,"SJ"],[20230529,29.73,1984.2857142857,"SJ"],[20230530,29.37,1974.2857142857,"SJ"],[20230531,29.17,1981.4285714286,"SJ"],[20230601,28.82,2024.2857142857,"SJ"],[20230602,30.34,2052.8571428571,"SJ"],[20230603,30.34,2052.8571428571,"SJ"],[20230604,30.34,2052.8571428571,"SJ"],[20230605,30.3,2240,"SJ"],[20230606,30.83,2241.4285714286,"SJ"],[20230607,30,2228.5714285714,"SJ"],[20230608,30.49,2177.1428571429,"SJ"],[20230609,29.7,2171.4285714286,"SJ"],[20230610,29.7,2171.4285714286,"SJ"],[20230611,29.7,2171.4285714286,"SJ"],[20230612,30,2137.1428571429,"SJ"],[20230613,30.25,2075.7142857143,"SJ"],[20230614,30.95,2048.5714285714,"SJ"],[20230615,31.75,2018.5714285714,"SJ"],[20230616,31.3,2004.2857142857,"SJ"],[20230617,31.3,2004.2857142857,"SJ"],[20230618,31.3,2004.2857142857,"SJ"],[20230619,30.68,2052.8571428571,"SJ"],[20230620,30.16,2067.1428571429,"SJ"],[20230621,29.96,2067.1428571429,"SJ"],[20230622,29.96,2067.1428571429,"SJ"],[20230623,29.96,2067.1428571429,"SJ"],[20230624,29.96,2067.1428571429,"SJ"],[20230625,29.96,2050,"SJ"],[20230626,29.74,2070,"SJ"],[20230627,30.6,2082.8571428571,"SJ"],[20230628,30.62,2114.2857142857,"SJ"],[20230629,30.28,2141.4285714286,"SJ"],[20230630,30.63,2190,"SJ"],[20230701,30.63,2190,"SJ"],[20230702,30.63,2190,"SJ"],[20230703,31.19,2194.2857142857,"SJ"],[20230704,31.05,2204.2857142857,"SJ"],[20230705,31.41,2207.1428571429,"SJ"],[20230706,31.39,2205.7142857143,"SJ"],[20230707,31.61,2200,"SJ"],[20230708,31.61,2200,"SJ"],[20230709,31.61,2200,"SJ"],[20230710,31.57,2248.5714285714,"SJ"],[20230711,32.07,2270,"SJ"],[20230712,33.6,2337.1428571429,"SJ"],[20230713,33.14,2352.8571428571,"SJ"],[20230714,33.91,2342.8571428571,"SJ"],[20230715,33.91,2342.8571428571,"SJ"],[20230716,33.91,2342.8571428571,"SJ"],[20230717,32.6,2282.8571428571,"SJ"],[20230718,33.05,2284.2857142857,"SJ"],[20230719,32.81,2317.1428571429,"SJ"],[20230720,32.96,2318.5714285714,"SJ"],[20230721,33.05,2315.7142857143,"SJ"],[20230722,33.05,2315.7142857143,"SJ"],[20230723,33.05,2315.7142857143,"SJ"],[20230724,32.35,2316.25,"SJ"],[20230725,33.5,2317.5,"SJ"],[20230726,33.88,2434.2857142857,"SJ"],[20230727,33.45,2570,"SJ"],[20230728,33.4,2554.2857142857,"SJ"],[20230729,33.4,2554.2857142857,"SJ"],[20230730,33.4,2554.2857142857,"SJ"],[20230731,33.82,2490,"SJ"],[20230801,34.13,2484.2857142857,"SJ"],[20230802,33.31,2484.2857142857,"SJ"],[20230803,33.5,2472.8571428571,"SJ"],[20230804,33,2465.7142857143,"SJ"],[20230805,33,2465.7142857143,"SJ"],[20230806,33,2465.7142857143,"SJ"],[20230807,32.55,2408.5714285714,"SJ"],[20230808,32.88,2405.7142857143,"SJ"],[20230809,32.72,2455.7142857143,"SJ"],[20230810,32.94,2481.4285714286,"SJ"],[20230811,32.05,2437.1428571429,"SJ"],[20230812,32.05,2437.1428571429,"SJ"],[20230813,32.05,2437.1428571429,"SJ"],[20230814,32,2440,"SJ"],[20230815,32,2487.1428571429,"SJ"],[20230816,31.9,2510,"SJ"],[20230817,31.97,2521.4285714286,"SJ"],[20230818,32.17,2514.2857142857,"SJ"],[20230819,32.17,2514.2857142857,"SJ"],[20230820,32.17,2514.2857142857,"SJ"],[20230821,32.26,2510,"SJ"],[20230822,32.62,2507.1428571429,"SJ"],[20230823,31.78,2520,"SJ"],[20230824,31.88,2528.5714285714,"SJ"],[20230825,31.82,2528.5714285714,"SJ"],[20230826,31.82,2528.5714285714,"SJ"],[20230827,31.82,2528.5714285714,"SJ"],[20230828,32.84,2522.8571428571,"SJ"],[20230829,32.51,2522.8571428571,"SJ"],[20230830,32.73,2525.7142857143,"SJ"],[20230831,33.1,2534.2857142857,"SJ"],[20230901,34.1,2578.5714285714,"SJ"],[20230902,34.1,2578.5714285714,"SJ"],[20230903,34.1,2578.5714285714,"SJ"],[20230904,33.91,2607.1428571429,"SJ"],[20230905,33.55,2594.2857142857,"SJ"],[20230906,33.62,2585.7142857143,"SJ"],[20230907,33.14,2555.7142857143,"SJ"],[20230908,32.85,2550,"SJ"],[20230909,32.85,2550,"SJ"],[20230910,32.85,2550,"SJ"],[20230911,32.94,2541.4285714286,"SJ"],[20230912,33.35,2545.7142857143,"SJ"],[20230913,33.44,2560,"SJ"],[20230914,33.29,2562.8571428571,"SJ"],[20230915,32.79,2564.2857142857,"SJ"],[20230916,32.79,2564.2857142857,"SJ"],[20230917,32.79,2564.2857142857,"SJ"],[20230918,32.88,2580,"SJ"],[20230919,32.94,2585.7142857143,"SJ"],[20230920,33.08,2585.7142857143,"SJ"],[20230921,33.01,2585.7142857143,"SJ"],[20230922,32.22,2572.8571428571,"SJ"],[20230923,32.22,2572.8571428571,"SJ"],[20230924,32.22,2572.8571428571,"SJ"],[20230925,32.58,2541.4285714286,"SJ"],[20230926,32.23,2507.1428571429,"SJ"],[20230927,32.56,2465.7142857143,"SJ"],[20230928,32.1,2455.7142857143,"SJ"],[20230929,32.1,2455.7142857143,"SJ"],[20230930,32.1,2455.7142857143,"SJ"],[20231001,32.1,2455.7142857143,"SJ"],[20231002,32.1,2455.7142857143,"SJ"],[20231003,32.1,2455.7142857143,"SJ"],[20231004,32.1,2455.7142857143,"SJ"],[20231005,32.1,2455.7142857143,"SJ"],[20231006,32.1,2455.7142857143,"SJ"],[20231007,32.1,2448.5714285714,"SJ"],[20231008,32.1,2427.1428571429,"SJ"],[20231009,31.97,2415.7142857143,"SJ"],[20231010,31.7,2381.4285714286,"SJ"],[20231011,31.83,2354.2857142857,"SJ"],[20231012,32.11,2348.5714285714,"SJ"],[20231013,31.82,2355.7142857143,"SJ"],[20231014,31.82,2355.7142857143,"SJ"],[20231015,31.82,2355.7142857143,"SJ"],[20231016,31.91,2385.7142857143,"SJ"],[20231017,32,2388.5714285714,"SJ"],[20231018,31.63,2388.5714285714,"SJ"],[20231019,31.3,2410,"SJ"],[20231020,31.03,2441.4285714286,"SJ"],[20231021,31.03,2441.4285714286,"SJ"],[20231022,31.03,2441.4285714286,"SJ"],[20231023,30.19,2488.5714285714,"SJ"],[20231024,30.61,2455.7142857143,"SJ"],[20231025,31.09,2448.5714285714,"SJ"],[20231026,30.82,2430,"SJ"],[20231027,31.13,2425.7142857143,"SJ"],[20231028,31.13,2425.7142857143,"SJ"],[20231029,31.13,2425.7142857143,"SJ"],[20231030,32.07,2474.2857142857,"SJ"],[20231031,32.17,2527.1428571429,"SJ"],[20231101,31.12,2527.1428571429,"SJ"],[20231102,30.77,2530,"SJ"],[20231103,30.97,2528.5714285714,"SJ"],[20231104,30.97,2528.5714285714,"SJ"],[20231105,30.97,2528.5714285714,"SJ"],[20231106,30.09,2541.4285714286,"SJ"],[20231107,30.68,2568.5714285714,"SJ"],[20231108,30.25,2578.5714285714,"SJ"],[20231109,30.48,2554.2857142857,"SJ"],[20231110,30.75,2540,"SJ"],[20231111,30.75,2540,"SJ"],[20231112,30.75,2540,"SJ"],[20231113,30.69,2494.2857142857,"SJ"],[20231114,30.35,2517.1428571429,"SJ"],[20231115,30.28,2528.5714285714,"SJ"],[20231116,30.33,2514.2857142857,"SJ"],[20231117,29.86,2505.7142857143,"SJ"],[20231118,29.86,2505.7142857143,"SJ"],[20231119,29.86,2505.7142857143,"SJ"],[20231120,30.05,2452.8571428571,"SJ"],[20231121,30.25,2450,"SJ"],[20231122,29.93,2460,"SJ"],[20231123,30.26,2460,"SJ"],[20231124,30.47,2460,"SJ"],[20231125,30.47,2460,"SJ"],[20231126,30.47,2460,"SJ"],[20231127,30.27,2442.8571428571,"SJ"],[20231128,30.3,2441.4285714286,"SJ"],[20231129,29.92,2441.4285714286,"SJ"],[20231130,29.85,2441.4285714286,"SJ"],[20231201,28.7,2444.2857142857,"SJ"],[20231202,28.7,2444.2857142857,"SJ"],[20231203,28.7,2444.2857142857,"SJ"],[20231204,28.81,2438.5714285714,"SJ"],[20231205,28.55,2434.2857142857,"SJ"],[20231206,28.48,2437.1428571429,"SJ"],[20231207,28.13,2441.4285714286,"SJ"],[20231208,28.57,2444.2857142857,"SJ"],[20231209,28.57,2444.2857142857,"SJ"],[20231210,28.57,2444.2857142857,"SJ"],[20231211,28.66,2437.1428571429,"SJ"],[20231212,28.75,2420,"SJ"],[20231213,27.85,2424.2857142857,"SJ"],[20231214,28.06,2421.4285714286,"SJ"],[20231215,27.95,2420,"SJ"],[20231216,27.95,2420,"SJ"],[20231217,27.95,2420,"SJ"],[20231218,27.25,2417.1428571429,"SJ"],[20231219,26.98,2394.2857142857,"SJ"],[20231220,26.69,2392.8571428571,"SJ"],[20231221,26.36,2390,"SJ"],[20231222,26.64,2382.8571428571,"SJ"],[20231223,26.64,2382.8571428571,"SJ"],[20231224,26.64,2382.8571428571,"SJ"],[20231225,26.84,2362.8571428571,"SJ"],[20231226,26.96,2338.5714285714,"SJ"],[20231227,26.74,2327.1428571429,"SJ"],[20231228,27.42,2290,"SJ"],[20231229,27.59,2298.5714285714,"SJ"],[20231230,27.59,2298.5714285714,"SJ"],[20231231,27.59,2298.5714285714,"SJ"],[20240101,27.59,2298.5714285714,"SJ"],[20240102,27.43,2294.2857142857,"SJ"],[20240103,27.49,2308.5714285714,"SJ"],[20240104,27.43,2318.5714285714,"SJ"],[20240105,27.2,2317.1428571429,"SJ"],[20240106,27.2,2317.1428571429,"SJ"],[20240107,27.2,2317.1428571429,"SJ"],[20240108,26.55,2301.4285714286,"SJ"],[20240109,26.68,2280,"SJ"],[20240110,26.76,2264.2857142857,"SJ"],[20240111,26.22,2254.2857142857,"SJ"],[20240112,26.27,2254.2857142857,"SJ"],[20240113,26.27,2254.2857142857,"SJ"],[20240114,26.27,2254.2857142857,"SJ"],[20240115,25.8,2248.5714285714,"SJ"],[20240116,25.56,2245.7142857143,"SJ"],[20240117,24.29,2241.4285714286,"SJ"],[20240118,24.6,2232.8571428571,"SJ"],[20240119,25.06,2232.8571428571,"SJ"],[20240120,25.06,2232.8571428571,"SJ"],[20240121,25.06,2232.8571428571,"SJ"],[20240122,24.55,2197.1428571429,"SJ"],[20240123,24.9,2155.7142857143,"SJ"],[20240124,24.95,2145.7142857143,"SJ"],[20240125,25.62,2147.1428571429,"SJ"],[20240126,25.35,2154.2857142857,"SJ"],[20240127,25.35,2154.2857142857,"SJ"],[20240128,25.35,2154.2857142857,"SJ"],[20240129,25.28,2168.5714285714,"SJ"],[20240130,24.89,2202.8571428571,"SJ"],[20240131,24.38,2198.5714285714,"SJ"],[20240201,24.41,2198.5714285714,"SJ"],[20240202,24.13,2198.5714285714,"SJ"],[20240203,24.13,2198.5714285714,"SJ"],[20240204,24.13,2198.5714285714,"SJ"],[20240205,24.09,2202.8571428571,"SJ"],[20240206,25.21,2205.7142857143,"SJ"],[20240207,25.92,2205.7142857143,"SJ"],[20240208,26.45,2205.7142857143,"SJ"],[20240209,26.45,2205.7142857143,"SJ"],[20240210,26.45,2205.7142857143,"SJ"],[20240211,26.45,2205.7142857143,"SJ"],[20240212,26.45,2205.7142857143,"SJ"],[20240213,26.45,2205.7142857143,"SJ"],[20240214,26.45,2205.7142857143,"SJ"],[20240215,26.45,2205.7142857143,"SJ"],[20240216,26.45,2205.7142857143,"SJ"],[20240217,26.45,2205.7142857143,"SJ"],[20240218,26.45,2282.8571428571,"SJ"],[20240219,26.69,2292.8571428571,"SJ"],[20240220,26.47,2292.8571428571,"SJ"],[20240221,26.8,2297.1428571429,"SJ"],[20240222,27.18,2292.8571428571,"SJ"],[20240223,27.23,2290,"SJ"],[20240224,27.23,2290,"SJ"],[20240225,27.23,2290,"SJ"],[20240226,26.72,2270,"SJ"],[20240227,26.94,2282.8571428571,"SJ"],[20240228,27,2285.7142857143,"SJ"],[20240229,27.5,2282.8571428571,"SJ"],[20240301,27.44,2275.7142857143,"SJ"],[20240302,27.44,2275.7142857143,"SJ"],[20240303,27.44,2275.7142857143,"SJ"],[20240304,27.22,2288.5714285714,"SJ"],[20240305,26.96,2308.5714285714,"SJ"],[20240306,26.46,2308.5714285714,"SJ"],[20240307,26.98,2305.7142857143,"SJ"],[20240308,26.3,2295.7142857143,"SJ"],[20240309,26.3,2295.7142857143,"SJ"],[20240310,26.3,2295.7142857143,"SJ"],[20240311,26.36,2287.1428571429,"SJ"],[20240312,26.6,2285.7142857143,"SJ"],[20240313,26.45,2271.4285714286,"SJ"],[20240314,26.19,2261.4285714286,"SJ"],[20240315,25.87,2244.2857142857,"SJ"],[20240316,25.87,2244.2857142857,"SJ"],[20240317,25.87,2244.2857142857,"SJ"],[20240318,25.73,2220,"SJ"],[20240319,24.96,2188.5714285714,"SJ"],[20240320,25.12,2161.4285714286,"SJ"],[20240321,24.36,2140,"SJ"],[20240322,24.39,2134.2857142857,"SJ"],[20240323,24.39,2134.2857142857,"SJ"],[20240324,24.39,2134.2857142857,"SJ"],[20240325,24.66,2110,"SJ"],[20240326,24.88,2120,"SJ"],[20240327,25.51,2108.5714285714,"SJ"],[20240328,25.29,2107.1428571429,"SJ"],[20240329,26.16,2090,"SJ"],[20240330,26.16,2090,"SJ"],[20240331,26.16,2090,"SJ"],[20240401,26.9,2052.8571428571,"SJ"],[20240402,26.4,2042.8571428571,"SJ"],[20240403,26.99,2041.4285714286,"SJ"],[20240404,26.99,2041.4285714286,"SJ"],[20240405,26.99,2041.4285714286,"SJ"],[20240406,26.99,2041.4285714286,"SJ"],[20240407,26.99,2054.2857142857,"SJ"],[20240408,26.34,2065.7142857143,"SJ"],[20240409,26.13,2072.8571428571,"SJ"],[20240410,26.45,2065.7142857143,"SJ"],[20240411,26.83,2065.7142857143,"SJ"],[20240412,26.56,2094.2857142857,"SJ"],[20240413,26.56,2094.2857142857,"SJ"],[20240414,26.56,2094.2857142857,"SJ"],[20240415,28.1,2147.1428571429,"SJ"],[20240416,27.6,2140,"SJ"],[20240417,28.15,2132.8571428571,"SJ"],[20240418,28.25,2155.7142857143,"SJ"],[20240419,28.67,2210,"SJ"]]
[[{"ZGB":"521600000","LTGB":"521600000","MGSY":"0.0200","JLR":"12596887.4700","code":"600470","name":"\u516d\u56fd\u5316\u5de5","zycp":"\u78f7\u80a5","zybl":0.3889730789082}],[{"ZGB":"3560622194","LTGB":"3560622194","MGSY":"0.0161","JLR":"57447423.1600","code":"600277","name":"\u4ebf\u5229\u6d01\u80fd","zycp":"\u805a\u6c2f\u4e59\u70ef","zybl":0.26288013606798}],[{"ZGB":"585723752","LTGB":"585723752","MGSY":"0.4312","JLR":"252370001.6600","code":"000731","name":"\u56db\u5ddd\u7f8e\u4e30","zycp":"\u5c3f\u7d20","zybl":0.2505303541192}],[{"ZGB":"2123319999","LTGB":"2111879999","MGSY":"0.8050","JLR":"1709585668.1500","code":"600426","name":"\u534e\u9c81\u6052\u5347","zycp":"\u65b0\u80fd\u6e90\u65b0\u6750\u6599\u76f8\u5173\u4ea7\u54c1","zybl":0.5677037608867}],[{"ZGB":"2042497639","LTGB":"2042497639","MGSY":"-0.0300","JLR":"-64082599.5000","code":"601015","name":"\u9655\u897f\u9ed1\u732b","zycp":"\u7126\u70ad","zybl":0.73399033398714}],[{"ZGB":"1568000000","LTGB":"1568000000","MGSY":"0.1000","JLR":"153946118.6200","code":"000912","name":"\u6cf8\u5929\u5316","zycp":"\u5316\u80a5\u4ea7\u54c1","zybl":0.57056395827659}],[{"ZGB":"952364646","LTGB":"937999130","MGSY":"0.3555","JLR":"338526888.8100","code":"002274","name":"\u534e\u660c\u5316\u5de5","zycp":"\u80a5\u6599\u7cfb\u5217\u4ea7\u54c1","zybl":0.36960590053656}],[{"ZGB":"1485120000","LTGB":"1485120000","MGSY":"0.9170","JLR":"1361873931.2200","code":"600123","name":"\u5170\u82b1\u79d1\u521b","zycp":"\u7164\u70ad\u5206\u90e8","zybl":0.83041125829078}],[{"ZGB":"366122195","LTGB":"366122195","MGSY":"0.0010","JLR":"356658.4800","code":"000953","name":"\u6cb3\u5316\u80a1\u4efd","zycp":"\u5c3f\u7d20","zybl":0.64205922685008}],[{"ZGB":"1834328747","LTGB":"1744328747","MGSY":"1.4597","JLR":"2677616183.3100","code":"600096","name":"\u4e91\u5929\u5316","zycp":"\u5176\u4ed6\u4e1a\u52a1","zybl":0.46409482313667}],[{"ZGB":"1599442537","LTGB":"1599442537","MGSY":"-0.4222","JLR":"-675339349.5000","code":"000059","name":"\u534e\u9526\u80a1\u4efd","zycp":"\u539f\u6cb9\u52a0\u5de5\u53ca\u77f3\u6cb9\u5236\u54c1","zybl":0.71636988369084}],[{"ZGB":"4611052468","LTGB":"2504610823","MGSY":"0.3382","JLR":"1559608998.6000","code":"000552","name":"\u7518\u8083\u80fd\u5316","zycp":"\u7164\u70ad","zybl":0.76753323966986}],[{"ZGB":"2375981952","LTGB":"2375585952","MGSY":"-0.0905","JLR":"-215138227.3100","code":"600691","name":"\u9633\u7164\u5316\u5de5","zycp":"\u5c3f\u7d20","zybl":0.35135461354854}],[{"ZGB":"897866712","LTGB":"897817191","MGSY":"0.2811","JLR":"252361166.4300","code":"000422","name":"\u6e56\u5317\u5b9c\u5316","zycp":"\u78f7\u9178\u4e8c\u94f5","zybl":0.26790085232961}],[{"ZGB":"1693134201","LTGB":"1278179547","MGSY":"-0.0937","JLR":"-158697521.4900","code":"600227","name":"\u8d64\u5929\u5316","zycp":"\u5c3f\u7d20","zybl":0.60607264001114}],[{"ZGB":"3621758560","LTGB":"3275599348","MGSY":"0.2900","JLR":"1052232169.8900","code":"000683","name":"\u8fdc\u5174\u80fd\u6e90","zycp":"\u7eaf\u78b1-\u81ea\u4ea7","zybl":0.44604414710472}]]
20240419,28.67,3525.00,1.4867256637168,0,20240419
[[20230420,32.31,3483.3333333333,"SJ"],[20230421,31.46,3483.3333333333,"SJ"],[20230422,31.46,3483.3333333333,"SJ"],[20230423,31.46,3483.3333333333,"SJ"],[20230424,30.88,3483.3333333333,"SJ"],[20230425,31.2,3483.3333333333,"SJ"],[20230426,31.05,3483.3333333333,"SJ"],[20230427,32.3,3483.3333333333,"SJ"],[20230428,31.88,3483.3333333333,"SJ"],[20230429,31.88,3483.3333333333,"SJ"],[20230430,31.88,3483.3333333333,"SJ"],[20230501,31.88,3483.3333333333,"SJ"],[20230502,31.88,3483.3333333333,"SJ"],[20230503,31.88,3483.3333333333,"SJ"],[20230504,31.1,3483.3333333333,"SJ"],[20230505,30.79,3483.3333333333,"SJ"],[20230506,30.79,3483.3333333333,"SJ"],[20230507,30.79,3483.3333333333,"SJ"],[20230508,30.4,3525,"SJ"],[20230509,30.6,3525,"SJ"],[20230510,30.89,3525,"SJ"],[20230511,30.61,3525,"SJ"],[20230512,29.91,3525,"SJ"],[20230513,29.91,3525,"SJ"],[20230514,29.91,3525,"SJ"],[20230515,30.95,3525,"SJ"],[20230516,30.49,3525,"SJ"],[20230517,29.73,3525,"SJ"],[20230518,29.36,3525,"SJ"],[20230519,29.57,3525,"SJ"],[20230520,29.57,3525,"SJ"],[20230521,29.57,3525,"SJ"],[20230522,31.1,3525,"SJ"],[20230523,29.69,3525,"SJ"],[20230524,29.7,3525,"SJ"],[20230525,29.67,3525,"SJ"],[20230526,30.62,3525,"SJ"],[20230527,30.62,3525,"SJ"],[20230528,30.62,3525,"SJ"],[20230529,29.73,3525,"SJ"],[20230530,29.37,3525,"SJ"],[20230531,29.17,3525,"SJ"],[20230601,28.82,3525,"SJ"],[20230602,30.34,3525,"SJ"],[20230603,30.34,3525,"SJ"],[20230604,30.34,3525,"SJ"],[20230605,30.3,3525,"SJ"],[20230606,30.83,3525,"SJ"],[20230607,30,3483.3333333333,"SJ"],[20230608,30.49,3425,"SJ"],[20230609,29.7,3425,"SJ"],[20230610,29.7,3425,"SJ"],[20230611,29.7,3425,"SJ"],[20230612,30,3425,"SJ"],[20230613,30.25,3425,"SJ"],[20230614,30.95,3425,"SJ"],[20230615,31.75,3425,"SJ"],[20230616,31.3,3425,"SJ"],[20230617,31.3,3425,"SJ"],[20230618,31.3,3425,"SJ"],[20230619,30.68,3425,"SJ"],[20230620,30.16,3425,"SJ"],[20230621,29.96,3366.6666666667,"SJ"],[20230622,29.96,3366.6666666667,"SJ"],[20230623,29.96,3366.6666666667,"SJ"],[20230624,29.96,3366.6666666667,"SJ"],[20230625,29.96,3366.6666666667,"SJ"],[20230626,29.74,3366.6666666667,"SJ"],[20230627,30.6,3366.6666666667,"SJ"],[20230628,30.62,3366.6666666667,"SJ"],[20230629,30.28,3366.6666666667,"SJ"],[20230630,30.63,3366.6666666667,"SJ"],[20230701,30.63,3366.6666666667,"SJ"],[20230702,30.63,3366.6666666667,"SJ"],[20230703,31.19,3366.6666666667,"SJ"],[20230704,31.05,3366.6666666667,"SJ"],[20230705,31.41,3380,"SJ"],[20230706,31.39,3380,"SJ"],[20230707,31.61,3495,"SJ"],[20230708,31.61,3495,"SJ"],[20230709,31.61,3495,"SJ"],[20230710,31.57,3595,"SJ"],[20230711,32.07,3645,"SJ"],[20230712,33.6,3695,"SJ"],[20230713,33.14,3695,"SJ"],[20230714,33.91,3695,"SJ"],[20230715,33.91,3695,"SJ"],[20230716,33.91,3695,"SJ"],[20230717,32.6,3663.3333333333,"SJ"],[20230718,33.05,3663.3333333333,"SJ"],[20230719,32.81,3663.3333333333,"SJ"],[20230720,32.96,3663.3333333333,"SJ"],[20230721,33.05,3630,"SJ"],[20230722,33.05,3630,"SJ"],[20230723,33.05,3630,"SJ"],[20230724,32.35,3596.6666666667,"SJ"],[20230725,33.5,3596.6666666667,"SJ"],[20230726,33.88,3596.6666666667,"SJ"],[20230727,33.45,3596.6666666667,"SJ"],[20230728,33.4,3463.3333333333,"SJ"],[20230729,33.4,3463.3333333333,"SJ"],[20230730,33.4,3463.3333333333,"SJ"],[20230731,33.82,3430,"SJ"],[20230801,34.13,3430,"SJ"],[20230802,33.31,3463.3333333333,"SJ"],[20230803,33.5,3496.6666666667,"SJ"],[20230804,33,3530,"SJ"],[20230805,33,3530,"SJ"],[20230806,33,3530,"SJ"],[20230807,32.55,3580,"SJ"],[20230808,32.88,3630,"SJ"],[20230809,32.72,3630,"SJ"],[20230810,32.94,3680,"SJ"],[20230811,32.05,3730,"SJ"],[20230812,32.05,3730,"SJ"],[20230813,32.05,3730,"SJ"],[20230814,32,3796.6666666667,"SJ"],[20230815,32,3833.3333333333,"SJ"],[20230816,31.9,3900,"SJ"],[20230817,31.97,4075,"SJ"],[20230818,32.17,4150,"SJ"],[20230819,32.17,4150,"SJ"],[20230820,32.17,4150,"SJ"],[20230821,32.26,4150,"SJ"],[20230822,32.62,4225,"SJ"],[20230823,31.78,4216.6666666667,"SJ"],[20230824,31.88,4216.6666666667,"SJ"],[20230825,31.82,4216.6666666667,"SJ"],[20230826,31.82,4216.6666666667,"SJ"],[20230827,31.82,4216.6666666667,"SJ"],[20230828,32.84,4225,"SJ"],[20230829,32.51,4225,"SJ"],[20230830,32.73,4225,"SJ"],[20230831,33.1,4250,"SJ"],[20230901,34.1,4250,"SJ"],[20230902,34.1,4250,"SJ"],[20230903,34.1,4250,"SJ"],[20230904,33.91,4290,"SJ"],[20230905,33.55,4390,"SJ"],[20230906,33.62,4475,"SJ"],[20230907,33.14,4575,"SJ"],[20230908,32.85,4775,"SJ"],[20230909,32.85,4775,"SJ"],[20230910,32.85,4775,"SJ"],[20230911,32.94,4975,"SJ"],[20230912,33.35,5075,"SJ"],[20230913,33.44,5175,"SJ"],[20230914,33.29,5175,"SJ"],[20230915,32.79,5250,"SJ"],[20230916,32.79,5250,"SJ"],[20230917,32.79,5250,"SJ"],[20230918,32.88,5250,"SJ"],[20230919,32.94,5250,"SJ"],[20230920,33.08,5300,"SJ"],[20230921,33.01,5300,"SJ"],[20230922,32.22,5300,"SJ"],[20230923,32.22,5300,"SJ"],[20230924,32.22,5300,"SJ"],[20230925,32.58,5250,"SJ"],[20230926,32.23,5250,"SJ"],[20230927,32.56,5283.3333333333,"SJ"],[20230928,32.1,5283.3333333333,"SJ"],[20230929,32.1,5283.3333333333,"SJ"],[20230930,32.1,5283.3333333333,"SJ"],[20231001,32.1,5283.3333333333,"SJ"],[20231002,32.1,5283.3333333333,"SJ"],[20231003,32.1,5283.3333333333,"SJ"],[20231004,32.1,5283.3333333333,"SJ"],[20231005,32.1,5283.3333333333,"SJ"],[20231006,32.1,5283.3333333333,"SJ"],[20231007,32.1,5125,"SJ"],[20231008,32.1,5075,"SJ"],[20231009,31.97,4975,"SJ"],[20231010,31.7,4825,"SJ"],[20231011,31.83,4525,"SJ"],[20231012,32.11,4275,"SJ"],[20231013,31.82,4025,"SJ"],[20231014,31.82,4025,"SJ"],[20231015,31.82,4025,"SJ"],[20231016,31.91,3783.3333333333,"SJ"],[20231017,32,3725,"SJ"],[20231018,31.63,3650,"SJ"],[20231019,31.3,3650,"SJ"],[20231020,31.03,3650,"SJ"],[20231021,31.03,3650,"SJ"],[20231022,31.03,3650,"SJ"],[20231023,30.19,3725,"SJ"],[20231024,30.61,3650,"SJ"],[20231025,31.09,3650,"SJ"],[20231026,30.82,3483.3333333333,"SJ"],[20231027,31.13,3383.3333333333,"SJ"],[20231028,31.13,3383.3333333333,"SJ"],[20231029,31.13,3383.3333333333,"SJ"],[20231030,32.07,3383.3333333333,"SJ"],[20231031,32.17,3366.6666666667,"SJ"],[20231101,31.12,3275,"SJ"],[20231102,30.77,3225,"SJ"],[20231103,30.97,3200,"SJ"],[20231104,30.97,3200,"SJ"],[20231105,30.97,3200,"SJ"],[20231106,30.09,3025,"SJ"],[20231107,30.68,3116.6666666667,"SJ"],[20231108,30.25,3166.6666666667,"SJ"],[20231109,30.48,3200,"SJ"],[20231110,30.75,3250,"SJ"],[20231111,30.75,3250,"SJ"],[20231112,30.75,3250,"SJ"],[20231113,30.69,3250,"SJ"],[20231114,30.35,3250,"SJ"],[20231115,30.28,3250,"SJ"],[20231116,30.33,3250,"SJ"],[20231117,29.86,3250,"SJ"],[20231118,29.86,3250,"SJ"],[20231119,29.86,3250,"SJ"],[20231120,30.05,3250,"SJ"],[20231121,30.25,3250,"SJ"],[20231122,29.93,3250,"SJ"],[20231123,30.26,3275,"SJ"],[20231124,30.47,3325,"SJ"],[20231125,30.47,3325,"SJ"],[20231126,30.47,3325,"SJ"],[20231127,30.27,3425,"SJ"],[20231128,30.3,3475,"SJ"],[20231129,29.92,3500,"SJ"],[20231130,29.85,3500,"SJ"],[20231201,28.7,3600,"SJ"],[20231202,28.7,3600,"SJ"],[20231203,28.7,3600,"SJ"],[20231204,28.81,3775,"SJ"],[20231205,28.55,3866.6666666667,"SJ"],[20231206,28.48,3866.6666666667,"SJ"],[20231207,28.13,3866.6666666667,"SJ"],[20231208,28.57,3866.6666666667,"SJ"],[20231209,28.57,3866.6666666667,"SJ"],[20231210,28.57,3866.6666666667,"SJ"],[20231211,28.66,3700,"SJ"],[20231212,28.75,3583.3333333333,"SJ"],[20231213,27.85,3525,"SJ"],[20231214,28.06,3525,"SJ"],[20231215,27.95,3525,"SJ"],[20231216,27.95,3525,"SJ"],[20231217,27.95,3525,"SJ"],[20231218,27.25,3525,"SJ"],[20231219,26.98,3375,"SJ"],[20231220,26.69,3375,"SJ"],[20231221,26.36,3375,"SJ"],[20231222,26.64,3400,"SJ"],[20231223,26.64,3400,"SJ"],[20231224,26.64,3400,"SJ"],[20231225,26.84,3425,"SJ"],[20231226,26.96,3400,"SJ"],[20231227,26.74,3400,"SJ"],[20231228,27.42,3383.3333333333,"SJ"],[20231229,27.59,3350,"SJ"],[20231230,27.59,3350,"SJ"],[20231231,27.59,3350,"SJ"],[20240101,27.59,3350,"SJ"],[20240102,27.43,3350,"SJ"],[20240103,27.49,3325,"SJ"],[20240104,27.43,3325,"SJ"],[20240105,27.2,3283.3333333333,"SJ"],[20240106,27.2,3283.3333333333,"SJ"],[20240107,27.2,3283.3333333333,"SJ"],[20240108,26.55,3325,"SJ"],[20240109,26.68,3325,"SJ"],[20240110,26.76,3325,"SJ"],[20240111,26.22,3325,"SJ"],[20240112,26.27,3325,"SJ"],[20240113,26.27,3325,"SJ"],[20240114,26.27,3325,"SJ"],[20240115,25.8,3325,"SJ"],[20240116,25.56,3325,"SJ"],[20240117,24.29,3325,"SJ"],[20240118,24.6,3375,"SJ"],[20240119,25.06,3375,"SJ"],[20240120,25.06,3375,"SJ"],[20240121,25.06,3375,"SJ"],[20240122,24.55,3383.3333333333,"SJ"],[20240123,24.9,3425,"SJ"],[20240124,24.95,3425,"SJ"],[20240125,25.62,3425,"SJ"],[20240126,25.35,3425,"SJ"],[20240127,25.35,3425,"SJ"],[20240128,25.35,3425,"SJ"],[20240129,25.28,3425,"SJ"],[20240130,24.89,3425,"SJ"],[20240131,24.38,3425,"SJ"],[20240201,24.41,3425,"SJ"],[20240202,24.13,3375,"SJ"],[20240203,24.13,3375,"SJ"],[20240204,24.13,3375,"SJ"],[20240205,24.09,3375,"SJ"],[20240206,25.21,3375,"SJ"],[20240207,25.92,3375,"SJ"],[20240208,26.45,3375,"SJ"],[20240209,26.45,3375,"SJ"],[20240210,26.45,3375,"SJ"],[20240211,26.45,3375,"SJ"],[20240212,26.45,3375,"SJ"],[20240213,26.45,3375,"SJ"],[20240214,26.45,3375,"SJ"],[20240215,26.45,3375,"SJ"],[20240216,26.45,3375,"SJ"],[20240217,26.45,3375,"SJ"],[20240218,26.45,3375,"SJ"],[20240219,26.69,3375,"SJ"],[20240220,26.47,3350,"SJ"],[20240221,26.8,3325,"SJ"],[20240222,27.18,3275,"SJ"],[20240223,27.23,3275,"SJ"],[20240224,27.23,3275,"SJ"],[20240225,27.23,3275,"SJ"],[20240226,26.72,3258.3333333333,"SJ"],[20240227,26.94,3225,"SJ"],[20240228,27,3225,"SJ"],[20240229,27.5,3225,"SJ"],[20240301,27.44,3225,"SJ"],[20240302,27.44,3225,"SJ"],[20240303,27.44,3225,"SJ"],[20240304,27.22,3175,"SJ"],[20240305,26.96,3175,"SJ"],[20240306,26.46,3175,"SJ"],[20240307,26.98,3225,"SJ"],[20240308,26.3,3275,"SJ"],[20240309,26.3,3275,"SJ"],[20240310,26.3,3275,"SJ"],[20240311,26.36,3300,"SJ"],[20240312,26.6,3300,"SJ"],[20240313,26.45,3300,"SJ"],[20240314,26.19,3300,"SJ"],[20240315,25.87,3366.6666666667,"SJ"],[20240316,25.87,3366.6666666667,"SJ"],[20240317,25.87,3366.6666666667,"SJ"],[20240318,25.73,3366.6666666667,"SJ"],[20240319,24.96,3366.6666666667,"SJ"],[20240320,25.12,3366.6666666667,"SJ"],[20240321,24.36,3350,"SJ"],[20240322,24.39,3283.3333333333,"SJ"],[20240323,24.39,3283.3333333333,"SJ"],[20240324,24.39,3283.3333333333,"SJ"],[20240325,24.66,3283.3333333333,"SJ"],[20240326,24.88,3283.3333333333,"SJ"],[20240327,25.51,3283.3333333333,"SJ"],[20240328,25.29,3316.6666666667,"SJ"],[20240329,26.16,3346.6666666667,"SJ"],[20240330,26.16,3346.6666666667,"SJ"],[20240331,26.16,3346.6666666667,"SJ"],[20240401,26.9,3346.6666666667,"SJ"],[20240402,26.4,3346.6666666667,"SJ"],[20240403,26.99,3346.6666666667,"SJ"],[20240404,26.99,3346.6666666667,"SJ"],[20240405,26.99,3346.6666666667,"SJ"],[20240406,26.99,3346.6666666667,"SJ"],[20240407,26.99,3346.6666666667,"SJ"],[20240408,26.34,3346.6666666667,"SJ"],[20240409,26.13,3383.3333333333,"SJ"],[20240410,26.45,3383.3333333333,"SJ"],[20240411,26.83,3413.3333333333,"SJ"],[20240412,26.56,3450,"SJ"],[20240413,26.56,3450,"SJ"],[20240414,26.56,3450,"SJ"],[20240415,28.1,3525,"SJ"],[20240416,27.6,3525,"SJ"],[20240417,28.15,3525,"SJ"],[20240418,28.25,3525,"SJ"],[20240419,28.67,3525,"SJ"]]
[[{"ZGB":"1167842884","LTGB":"1166082347","MGSY":"-0.2193","JLR":"-256148995.8700","code":"600746","name":"\u6c5f\u82cf\u7d22\u666e","zycp":"\u918b\u9178\u53ca\u884d\u751f\u54c1","zybl":0.68407615575963}],[{"ZGB":"2131449598","LTGB":"2105296763","MGSY":"0.0500","JLR":"110955192.3800","code":"600623","name":"\u534e\u8c0a\u96c6\u56e2","zycp":"\u5168\u94a2\u4e1d\u8f7d\u91cd\u5b50\u5348\u7ebf\u8f6e\u80ce","zybl":0.21905088529318}],[{"ZGB":"4961360480","LTGB":"4899620480","MGSY":"2.0874","JLR":"10210068000.0000","code":"600188","name":"\u5156\u77ff\u80fd\u6e90","zycp":"\u7164\u70ad\u4e1a\u52a1","zybl":0.404764511436}],[{"ZGB":"2123319999","LTGB":"2111879999","MGSY":"0.8050","JLR":"1709585668.1500","code":"600426","name":"\u534e\u9c81\u6052\u5347","zycp":"\u65b0\u80fd\u6e90\u65b0\u6750\u6599\u76f8\u5173\u4ea7\u54c1","zybl":0.5677037608867}],[{"ZGB":"209315000","LTGB":"204480000","MGSY":"0.4272","JLR":"89424885.6900","code":"603968","name":"\u918b\u5316\u80a1\u4efd","zycp":"\u98df\u54c1\u9972\u6599\u6dfb\u52a0\u5242","zybl":0.31977012361371}]]
20240419,28.67,10466.67,1.4867256637168,0,20240419
[[20230420,32.31,11000,"SJ"],[20230421,31.46,11000,"SJ"],[20230422,31.46,11000,"SJ"],[20230423,31.46,11000,"SJ"],[20230424,30.88,11000,"SJ"],[20230425,31.2,11000,"SJ"],[20230426,31.05,11000,"SJ"],[20230427,32.3,10766.666666667,"SJ"],[20230428,31.88,10766.666666667,"SJ"],[20230429,31.88,10766.666666667,"SJ"],[20230430,31.88,10766.666666667,"SJ"],[20230501,31.88,10766.666666667,"SJ"],[20230502,31.88,10766.666666667,"SJ"],[20230503,31.88,10766.666666667,"SJ"],[20230504,31.1,10766.666666667,"SJ"],[20230505,30.79,10766.666666667,"SJ"],[20230506,30.79,10766.666666667,"SJ"],[20230507,30.79,10766.666666667,"SJ"],[20230508,30.4,10766.666666667,"SJ"],[20230509,30.6,10766.666666667,"SJ"],[20230510,30.89,10766.666666667,"SJ"],[20230511,30.61,10766.666666667,"SJ"],[20230512,29.91,10766.666666667,"SJ"],[20230513,29.91,10766.666666667,"SJ"],[20230514,29.91,10766.666666667,"SJ"],[20230515,30.95,10766.666666667,"SJ"],[20230516,30.49,10766.666666667,"SJ"],[20230517,29.73,10766.666666667,"SJ"],[20230518,29.36,10766.666666667,"SJ"],[20230519,29.57,10766.666666667,"SJ"],[20230520,29.57,10766.666666667,"SJ"],[20230521,29.57,10766.666666667,"SJ"],[20230522,31.1,10766.666666667,"SJ"],[20230523,29.69,10766.666666667,"SJ"],[20230524,29.7,10766.666666667,"SJ"],[20230525,29.67,10766.666666667,"SJ"],[20230526,30.62,10766.666666667,"SJ"],[20230527,30.62,10766.666666667,"SJ"],[20230528,30.62,10766.666666667,"SJ"],[20230529,29.73,10766.666666667,"SJ"],[20230530,29.37,10433.333333333,"SJ"],[20230531,29.17,10433.333333333,"SJ"],[20230601,28.82,10433.333333333,"SJ"],[20230602,30.34,10433.333333333,"SJ"],[20230603,30.34,10433.333333333,"SJ"],[20230604,30.34,10433.333333333,"SJ"],[20230605,30.3,10433.333333333,"SJ"],[20230606,30.83,10433.333333333,"SJ"],[20230607,30,10433.333333333,"SJ"],[20230608,30.49,10250,"SJ"],[20230609,29.7,10250,"SJ"],[20230610,29.7,10250,"SJ"],[20230611,29.7,10250,"SJ"],[20230612,30,10250,"SJ"],[20230613,30.25,10250,"SJ"],[20230614,30.95,10000,"SJ"],[20230615,31.75,10000,"SJ"],[20230616,31.3,10000,"SJ"],[20230617,31.3,10000,"SJ"],[20230618,31.3,10000,"SJ"],[20230619,30.68,10000,"SJ"],[20230620,30.16,10000,"SJ"],[20230621,29.96,10000,"SJ"],[20230622,29.96,10000,"SJ"],[20230623,29.96,10000,"SJ"],[20230624,29.96,10000,"SJ"],[20230625,29.96,10000,"SJ"],[20230626,29.74,10000,"SJ"],[20230627,30.6,10000,"SJ"],[20230628,30.62,10000,"SJ"],[20230629,30.28,10000,"SJ"],[20230630,30.63,9100,"SJ"],[20230701,30.63,9100,"SJ"],[20230702,30.63,9100,"SJ"],[20230703,31.19,9100,"SJ"],[20230704,31.05,9100,"SJ"],[20230705,31.41,9100,"SJ"],[20230706,31.39,9100,"SJ"],[20230707,31.61,9100,"SJ"],[20230708,31.61,9100,"SJ"],[20230709,31.61,9100,"SJ"],[20230710,31.57,9100,"SJ"],[20230711,32.07,9100,"SJ"],[20230712,33.6,9100,"SJ"],[20230713,33.14,9166.6666666667,"SJ"],[20230714,33.91,9433.3333333333,"SJ"],[20230715,33.91,9433.3333333333,"SJ"],[20230716,33.91,9433.3333333333,"SJ"],[20230717,32.6,9433.3333333333,"SJ"],[20230718,33.05,9433.3333333333,"SJ"],[20230719,32.81,9433.3333333333,"SJ"],[20230720,32.96,9433.3333333333,"SJ"],[20230721,33.05,9433.3333333333,"SJ"],[20230722,33.05,9433.3333333333,"SJ"],[20230723,33.05,9433.3333333333,"SJ"],[20230724,32.35,9500,"SJ"],[20230725,33.5,9500,"SJ"],[20230726,33.88,9633.3333333333,"SJ"],[20230727,33.45,9633.3333333333,"SJ"],[20230728,33.4,9633.3333333333,"SJ"],[20230729,33.4,9633.3333333333,"SJ"],[20230730,33.4,9633.3333333333,"SJ"],[20230731,33.82,9800,"SJ"],[20230801,34.13,9800,"SJ"],[20230802,33.31,9933.3333333333,"SJ"],[20230803,33.5,9933.3333333333,"SJ"],[20230804,33,9933.3333333333,"SJ"],[20230805,33,9933.3333333333,"SJ"],[20230806,33,9933.3333333333,"SJ"],[20230807,32.55,9933.3333333333,"SJ"],[20230808,32.88,9933.3333333333,"SJ"],[20230809,32.72,9933.3333333333,"SJ"],[20230810,32.94,10000,"SJ"],[20230811,32.05,10000,"SJ"],[20230812,32.05,10000,"SJ"],[20230813,32.05,10000,"SJ"],[20230814,32,10000,"SJ"],[20230815,32,10000,"SJ"],[20230816,31.9,10000,"SJ"],[20230817,31.97,10000,"SJ"],[20230818,32.17,10033.333333333,"SJ"],[20230819,32.17,10033.333333333,"SJ"],[20230820,32.17,10033.333333333,"SJ"],[20230821,32.26,10033.333333333,"SJ"],[20230822,32.62,10033.333333333,"SJ"],[20230823,31.78,10033.333333333,"SJ"],[20230824,31.88,10033.333333333,"SJ"],[20230825,31.82,10033.333333333,"SJ"],[20230826,31.82,10033.333333333,"SJ"],[20230827,31.82,10033.333333333,"SJ"],[20230828,32.84,10033.333333333,"SJ"],[20230829,32.51,10033.333333333,"SJ"],[20230830,32.73,10033.333333333,"SJ"],[20230831,33.1,10333.333333333,"SJ"],[20230901,34.1,10333.333333333,"SJ"],[20230902,34.1,10333.333333333,"SJ"],[20230903,34.1,10333.333333333,"SJ"],[20230904,33.91,10333.333333333,"SJ"],[20230905,33.55,10333.333333333,"SJ"],[20230906,33.62,10466.666666667,"SJ"],[20230907,33.14,10466.666666667,"SJ"],[20230908,32.85,10566.666666667,"SJ"],[20230909,32.85,10566.666666667,"SJ"],[20230910,32.85,10566.666666667,"SJ"],[20230911,32.94,10566.666666667,"SJ"],[20230912,33.35,10566.666666667,"SJ"],[20230913,33.44,10566.666666667,"SJ"],[20230914,33.29,10733.333333333,"SJ"],[20230915,32.79,10900,"SJ"],[20230916,32.79,10900,"SJ"],[20230917,32.79,10900,"SJ"],[20230918,32.88,10900,"SJ"],[20230919,32.94,10900,"SJ"],[20230920,33.08,10900,"SJ"],[20230921,33.01,10900,"SJ"],[20230922,32.22,10900,"SJ"],[20230923,32.22,10900,"SJ"],[20230924,32.22,10900,"SJ"],[20230925,32.58,10900,"SJ"],[20230926,32.23,10900,"SJ"],[20230927,32.56,10900,"SJ"],[20230928,32.1,10666.666666667,"SJ"],[20230929,32.1,10666.666666667,"SJ"],[20230930,32.1,10666.666666667,"SJ"],[20231001,32.1,10666.666666667,"SJ"],[20231002,32.1,10666.666666667,"SJ"],[20231003,32.1,10666.666666667,"SJ"],[20231004,32.1,10666.666666667,"SJ"],[20231005,32.1,10666.666666667,"SJ"],[20231006,32.1,10666.666666667,"SJ"],[20231007,32.1,10666.666666667,"SJ"],[20231008,32.1,10666.666666667,"SJ"],[20231009,31.97,10666.666666667,"SJ"],[20231010,31.7,10666.666666667,"SJ"],[20231011,31.83,10666.666666667,"SJ"],[20231012,32.11,10666.666666667,"SJ"],[20231013,31.82,10666.666666667,"SJ"],[20231014,31.82,10666.666666667,"SJ"],[20231015,31.82,10666.666666667,"SJ"],[20231016,31.91,10666.666666667,"SJ"],[20231017,32,10666.666666667,"SJ"],[20231018,31.63,10666.666666667,"SJ"],[20231019,31.3,10666.666666667,"SJ"],[20231020,31.03,10666.666666667,"SJ"],[20231021,31.03,10666.666666667,"SJ"],[20231022,31.03,10666.666666667,"SJ"],[20231023,30.19,10666.666666667,"SJ"],[20231024,30.61,10666.666666667,"SJ"],[20231025,31.09,10666.666666667,"SJ"],[20231026,30.82,10666.666666667,"SJ"],[20231027,31.13,10666.666666667,"SJ"],[20231028,31.13,10666.666666667,"SJ"],[20231029,31.13,10666.666666667,"SJ"],[20231030,32.07,10666.666666667,"SJ"],[20231031,32.17,10666.666666667,"SJ"],[20231101,31.12,10666.666666667,"SJ"],[20231102,30.77,10500,"SJ"],[20231103,30.97,10500,"SJ"],[20231104,30.97,10500,"SJ"],[20231105,30.97,10500,"SJ"],[20231106,30.09,10500,"SJ"],[20231107,30.68,10500,"SJ"],[20231108,30.25,10500,"SJ"],[20231109,30.48,10500,"SJ"],[20231110,30.75,10500,"SJ"],[20231111,30.75,10500,"SJ"],[20231112,30.75,10500,"SJ"],[20231113,30.69,10500,"SJ"],[20231114,30.35,10500,"SJ"],[20231115,30.28,10500,"SJ"],[20231116,30.33,10500,"SJ"],[20231117,29.86,10500,"SJ"],[20231118,29.86,10500,"SJ"],[20231119,29.86,10500,"SJ"],[20231120,30.05,10500,"SJ"],[20231121,30.25,10500,"SJ"],[20231122,29.93,10500,"SJ"],[20231123,30.26,10500,"SJ"],[20231124,30.47,10500,"SJ"],[20231125,30.47,10500,"SJ"],[20231126,30.47,10500,"SJ"],[20231127,30.27,10500,"SJ"],[20231128,30.3,10500,"SJ"],[20231129,29.92,10500,"SJ"],[20231130,29.85,10500,"SJ"],[20231201,28.7,10500,"SJ"],[20231202,28.7,10500,"SJ"],[20231203,28.7,10500,"SJ"],[20231204,28.81,10500,"SJ"],[20231205,28.55,10500,"SJ"],[20231206,28.48,10500,"SJ"],[20231207,28.13,10500,"SJ"],[20231208,28.57,10500,"SJ"],[20231209,28.57,10500,"SJ"],[20231210,28.57,10500,"SJ"],[20231211,28.66,10500,"SJ"],[20231212,28.75,10500,"SJ"],[20231213,27.85,10500,"SJ"],[20231214,28.06,10500,"SJ"],[20231215,27.95,10500,"SJ"],[20231216,27.95,10500,"SJ"],[20231217,27.95,10500,"SJ"],[20231218,27.25,10500,"SJ"],[20231219,26.98,10500,"SJ"],[20231220,26.69,10500,"SJ"],[20231221,26.36,10500,"SJ"],[20231222,26.64,10500,"SJ"],[20231223,26.64,10500,"SJ"],[20231224,26.64,10500,"SJ"],[20231225,26.84,10500,"SJ"],[20231226,26.96,10500,"SJ"],[20231227,26.74,10500,"SJ"],[20231228,27.42,10500,"SJ"],[20231229,27.59,10500,"SJ"],[20231230,27.59,10500,"SJ"],[20231231,27.59,10500,"SJ"],[20240101,27.59,10500,"SJ"],[20240102,27.43,10500,"SJ"],[20240103,27.49,10500,"SJ"],[20240104,27.43,10500,"SJ"],[20240105,27.2,10500,"SJ"],[20240106,27.2,10500,"SJ"],[20240107,27.2,10500,"SJ"],[20240108,26.55,10500,"SJ"],[20240109,26.68,10500,"SJ"],[20240110,26.76,10500,"SJ"],[20240111,26.22,11000,"SJ"],[20240112,26.27,11000,"SJ"],[20240113,26.27,11000,"SJ"],[20240114,26.27,11000,"SJ"],[20240115,25.8,11000,"SJ"],[20240116,25.56,11000,"SJ"],[20240117,24.29,11000,"SJ"],[20240118,24.6,11000,"SJ"],[20240119,25.06,11000,"SJ"],[20240120,25.06,11000,"SJ"],[20240121,25.06,11000,"SJ"],[20240122,24.55,11000,"SJ"],[20240123,24.9,11000,"SJ"],[20240124,24.95,11000,"SJ"],[20240125,25.62,11000,"SJ"],[20240126,25.35,11000,"SJ"],[20240127,25.35,11000,"SJ"],[20240128,25.35,11000,"SJ"],[20240129,25.28,11000,"SJ"],[20240130,24.89,11000,"SJ"],[20240131,24.38,11000,"SJ"],[20240201,24.41,11000,"SJ"],[20240202,24.13,11000,"SJ"],[20240203,24.13,11000,"SJ"],[20240204,24.13,11000,"SJ"],[20240205,24.09,11000,"SJ"],[20240206,25.21,11000,"SJ"],[20240207,25.92,11000,"SJ"],[20240208,26.45,11000,"SJ"],[20240209,26.45,11000,"SJ"],[20240210,26.45,11000,"SJ"],[20240211,26.45,11000,"SJ"],[20240212,26.45,11000,"SJ"],[20240213,26.45,11000,"SJ"],[20240214,26.45,11000,"SJ"],[20240215,26.45,11000,"SJ"],[20240216,26.45,11000,"SJ"],[20240217,26.45,11000,"SJ"],[20240218,26.45,11000,"SJ"],[20240219,26.69,11000,"SJ"],[20240220,26.47,11000,"SJ"],[20240221,26.8,11000,"SJ"],[20240222,27.18,11000,"SJ"],[20240223,27.23,11000,"SJ"],[20240224,27.23,11000,"SJ"],[20240225,27.23,11000,"SJ"],[20240226,26.72,11000,"SJ"],[20240227,26.94,11000,"SJ"],[20240228,27,11000,"SJ"],[20240229,27.5,11000,"SJ"],[20240301,27.44,11000,"SJ"],[20240302,27.44,11000,"SJ"],[20240303,27.44,11000,"SJ"],[20240304,27.22,10983.333333333,"SJ"],[20240305,26.96,10816.666666667,"SJ"],[20240306,26.46,10816.666666667,"SJ"],[20240307,26.98,10816.666666667,"SJ"],[20240308,26.3,10816.666666667,"SJ"],[20240309,26.3,10816.666666667,"SJ"],[20240310,26.3,10816.666666667,"SJ"],[20240311,26.36,10650,"SJ"],[20240312,26.6,10650,"SJ"],[20240313,26.45,10650,"SJ"],[20240314,26.19,10650,"SJ"],[20240315,25.87,10650,"SJ"],[20240316,25.87,10650,"SJ"],[20240317,25.87,10650,"SJ"],[20240318,25.73,10650,"SJ"],[20240319,24.96,10650,"SJ"],[20240320,25.12,10650,"SJ"],[20240321,24.36,10650,"SJ"],[20240322,24.39,10650,"SJ"],[20240323,24.39,10650,"SJ"],[20240324,24.39,10650,"SJ"],[20240325,24.66,10650,"SJ"],[20240326,24.88,10650,"SJ"],[20240327,25.51,10650,"SJ"],[20240328,25.29,10650,"SJ"],[20240329,26.16,10650,"SJ"],[20240330,26.16,10650,"SJ"],[20240331,26.16,10650,"SJ"],[20240401,26.9,10650,"SJ"],[20240402,26.4,10650,"SJ"],[20240403,26.99,10650,"SJ"],[20240404,26.99,10650,"SJ"],[20240405,26.99,10650,"SJ"],[20240406,26.99,10650,"SJ"],[20240407,26.99,10650,"SJ"],[20240408,26.34,10650,"SJ"],[20240409,26.13,10466.666666667,"SJ"],[20240410,26.45,10466.666666667,"SJ"],[20240411,26.83,10466.666666667,"SJ"],[20240412,26.56,10466.666666667,"SJ"],[20240413,26.56,10466.666666667,"SJ"],[20240414,26.56,10466.666666667,"SJ"],[20240415,28.1,10466.666666667,"SJ"],[20240416,27.6,10466.666666667,"SJ"],[20240417,28.15,10466.666666667,"SJ"],[20240418,28.25,10466.666666667,"SJ"],[20240419,28.67,10466.666666667,"SJ"]]
[[{"ZGB":"1016524240","LTGB":"1016524240","MGSY":"-0.0857","JLR":"-87145133.8300","code":"600844","name":"\u4e39\u5316\u79d1\u6280","zycp":"\u4e59\u4e8c\u9187","zybl":0.50539528109813}],[{"ZGB":"2123319999","LTGB":"2111879999","MGSY":"0.8050","JLR":"1709585668.1500","code":"600426","name":"\u534e\u9c81\u6052\u5347","zycp":"\u65b0\u80fd\u6e90\u65b0\u6750\u6599\u76f8\u5173\u4ea7\u54c1","zybl":0.5677037608867}],[{"ZGB":"897866712","LTGB":"897817191","MGSY":"0.2811","JLR":"252361166.4300","code":"000422","name":"\u6e56\u5317\u5b9c\u5316","zycp":"\u78f7\u9178\u4e8c\u94f5","zybl":0.26790085232961}]]
20240419,28.67,4550.00,1.4867256637168,0,20240419
[[20230420,32.31,4050,"SJ"],[20230421,31.46,4050,"SJ"],[20230422,31.46,4050,"SJ"],[20230423,31.46,4050,"SJ"],[20230424,30.88,4050,"SJ"],[20230425,31.2,4050,"SJ"],[20230426,31.05,4150,"SJ"],[20230427,32.3,4150,"SJ"],[20230428,31.88,4150,"SJ"],[20230429,31.88,4150,"SJ"],[20230430,31.88,4150,"SJ"],[20230501,31.88,4150,"SJ"],[20230502,31.88,4150,"SJ"],[20230503,31.88,4150,"SJ"],[20230504,31.1,4150,"SJ"],[20230505,30.79,3950,"SJ"],[20230506,30.79,3950,"SJ"],[20230507,30.79,3950,"SJ"],[20230508,30.4,3950,"SJ"],[20230509,30.6,3950,"SJ"],[20230510,30.89,3950,"SJ"],[20230511,30.61,3950,"SJ"],[20230512,29.91,3950,"SJ"],[20230513,29.91,3950,"SJ"],[20230514,29.91,3950,"SJ"],[20230515,30.95,3950,"SJ"],[20230516,30.49,4150,"SJ"],[20230517,29.73,4150,"SJ"],[20230518,29.36,4150,"SJ"],[20230519,29.57,4150,"SJ"],[20230520,29.57,4150,"SJ"],[20230521,29.57,4150,"SJ"],[20230522,31.1,4150,"SJ"],[20230523,29.69,4150,"SJ"],[20230524,29.7,4150,"SJ"],[20230525,29.67,4150,"SJ"],[20230526,30.62,4150,"SJ"],[20230527,30.62,4150,"SJ"],[20230528,30.62,4150,"SJ"],[20230529,29.73,4000,"SJ"],[20230530,29.37,4000,"SJ"],[20230531,29.17,4000,"SJ"],[20230601,28.82,4000,"SJ"],[20230602,30.34,4000,"SJ"],[20230603,30.34,4000,"SJ"],[20230604,30.34,4000,"SJ"],[20230605,30.3,4000,"SJ"],[20230606,30.83,4000,"SJ"],[20230607,30,4000,"SJ"],[20230608,30.49,4000,"SJ"],[20230609,29.7,4000,"SJ"],[20230610,29.7,4000,"SJ"],[20230611,29.7,4000,"SJ"],[20230612,30,3850,"SJ"],[20230613,30.25,3850,"SJ"],[20230614,30.95,3850,"SJ"],[20230615,31.75,3850,"SJ"],[20230616,31.3,3850,"SJ"],[20230617,31.3,3850,"SJ"],[20230618,31.3,3850,"SJ"],[20230619,30.68,3850,"SJ"],[20230620,30.16,3950,"SJ"],[20230621,29.96,3950,"SJ"],[20230622,29.96,3950,"SJ"],[20230623,29.96,3950,"SJ"],[20230624,29.96,3950,"SJ"],[20230625,29.96,3950,"SJ"],[20230626,29.74,3950,"SJ"],[20230627,30.6,3950,"SJ"],[20230628,30.62,3950,"SJ"],[20230629,30.28,3950,"SJ"],[20230630,30.63,3950,"SJ"],[20230701,30.63,3950,"SJ"],[20230702,30.63,3950,"SJ"],[20230703,31.19,3950,"SJ"],[20230704,31.05,3950,"SJ"],[20230705,31.41,3950,"SJ"],[20230706,31.39,3950,"SJ"],[20230707,31.61,3950,"SJ"],[20230708,31.61,3950,"SJ"],[20230709,31.61,3950,"SJ"],[20230710,31.57,3950,"SJ"],[20230711,32.07,3950,"SJ"],[20230712,33.6,3950,"SJ"],[20230713,33.14,3950,"SJ"],[20230714,33.91,3950,"SJ"],[20230715,33.91,3950,"SJ"],[20230716,33.91,3950,"SJ"],[20230717,32.6,3950,"SJ"],[20230718,33.05,3950,"SJ"],[20230719,32.81,3950,"SJ"],[20230720,32.96,3950,"SJ"],[20230721,33.05,3950,"SJ"],[20230722,33.05,3950,"SJ"],[20230723,33.05,3950,"SJ"],[20230724,32.35,3950,"SJ"],[20230725,33.5,3950,"SJ"],[20230726,33.88,3950,"SJ"],[20230727,33.45,3950,"SJ"],[20230728,33.4,3950,"SJ"],[20230729,33.4,3950,"SJ"],[20230730,33.4,3950,"SJ"],[20230731,33.82,3950,"SJ"],[20230801,34.13,4050,"SJ"],[20230802,33.31,4050,"SJ"],[20230803,33.5,4050,"SJ"],[20230804,33,4050,"SJ"],[20230805,33,4050,"SJ"],[20230806,33,4050,"SJ"],[20230807,32.55,4050,"SJ"],[20230808,32.88,4050,"SJ"],[20230809,32.72,4050,"SJ"],[20230810,32.94,4050,"SJ"],[20230811,32.05,4050,"SJ"],[20230812,32.05,4050,"SJ"],[20230813,32.05,4050,"SJ"],[20230814,32,4050,"SJ"],[20230815,32,4050,"SJ"],[20230816,31.9,4050,"SJ"],[20230817,31.97,4050,"SJ"],[20230818,32.17,4150,"SJ"],[20230819,32.17,4150,"SJ"],[20230820,32.17,4150,"SJ"],[20230821,32.26,4150,"SJ"],[20230822,32.62,4150,"SJ"],[20230823,31.78,4150,"SJ"],[20230824,31.88,4150,"SJ"],[20230825,31.82,4150,"SJ"],[20230826,31.82,4150,"SJ"],[20230827,31.82,4150,"SJ"],[20230828,32.84,4150,"SJ"],[20230829,32.51,4150,"SJ"],[20230830,32.73,4150,"SJ"],[20230831,33.1,4150,"SJ"],[20230901,34.1,4150,"SJ"],[20230902,34.1,4150,"SJ"],[20230903,34.1,4150,"SJ"],[20230904,33.91,4150,"SJ"],[20230905,33.55,4150,"SJ"],[20230906,33.62,4150,"SJ"],[20230907,33.14,4150,"SJ"],[20230908,32.85,4150,"SJ"],[20230909,32.85,4150,"SJ"],[20230910,32.85,4150,"SJ"],[20230911,32.94,4150,"SJ"],[20230912,33.35,4150,"SJ"],[20230913,33.44,4150,"SJ"],[20230914,33.29,4150,"SJ"],[20230915,32.79,4150,"SJ"],[20230916,32.79,4150,"SJ"],[20230917,32.79,4150,"SJ"],[20230918,32.88,4250,"SJ"],[20230919,32.94,4250,"SJ"],[20230920,33.08,4250,"SJ"],[20230921,33.01,4250,"SJ"],[20230922,32.22,4250,"SJ"],[20230923,32.22,4250,"SJ"],[20230924,32.22,4250,"SJ"],[20230925,32.58,4250,"SJ"],[20230926,32.23,4250,"SJ"],[20230927,32.56,4250,"SJ"],[20230928,32.1,4250,"SJ"],[20230929,32.1,4250,"SJ"],[20230930,32.1,4250,"SJ"],[20231001,32.1,4250,"SJ"],[20231002,32.1,4250,"SJ"],[20231003,32.1,4250,"SJ"],[20231004,32.1,4250,"SJ"],[20231005,32.1,4250,"SJ"],[20231006,32.1,4250,"SJ"],[20231007,32.1,4250,"SJ"],[20231008,32.1,4250,"SJ"],[20231009,31.97,4000,"SJ"],[20231010,31.7,4000,"SJ"],[20231011,31.83,4000,"SJ"],[20231012,32.11,4000,"SJ"],[20231013,31.82,4000,"SJ"],[20231014,31.82,4000,"SJ"],[20231015,31.82,4000,"SJ"],[20231016,31.91,4000,"SJ"],[20231017,32,4000,"SJ"],[20231018,31.63,4000,"SJ"],[20231019,31.3,4000,"SJ"],[20231020,31.03,4000,"SJ"],[20231021,31.03,4000,"SJ"],[20231022,31.03,4000,"SJ"],[20231023,30.19,4000,"SJ"],[20231024,30.61,4000,"SJ"],[20231025,31.09,4000,"SJ"],[20231026,30.82,4000,"SJ"],[20231027,31.13,4000,"SJ"],[20231028,31.13,4000,"SJ"],[20231029,31.13,4000,"SJ"],[20231030,32.07,4000,"SJ"],[20231031,32.17,4000,"SJ"],[20231101,31.12,4000,"SJ"],[20231102,30.77,4000,"SJ"],[20231103,30.97,4000,"SJ"],[20231104,30.97,4000,"SJ"],[20231105,30.97,4000,"SJ"],[20231106,30.09,4000,"SJ"],[20231107,30.68,4000,"SJ"],[20231108,30.25,4000,"SJ"],[20231109,30.48,4000,"SJ"],[20231110,30.75,4000,"SJ"],[20231111,30.75,4000,"SJ"],[20231112,30.75,4000,"SJ"],[20231113,30.69,4100,"SJ"],[20231114,30.35,4100,"SJ"],[20231115,30.28,4100,"SJ"],[20231116,30.33,4100,"SJ"],[20231117,29.86,4100,"SJ"],[20231118,29.86,4100,"SJ"],[20231119,29.86,4100,"SJ"],[20231120,30.05,4100,"SJ"],[20231121,30.25,4100,"SJ"],[20231122,29.93,4100,"SJ"],[20231123,30.26,4100,"SJ"],[20231124,30.47,4100,"SJ"],[20231125,30.47,4100,"SJ"],[20231126,30.47,4100,"SJ"],[20231127,30.27,4100,"SJ"],[20231128,30.3,4100,"SJ"],[20231129,29.92,4100,"SJ"],[20231130,29.85,4100,"SJ"],[20231201,28.7,4100,"SJ"],[20231202,28.7,4100,"SJ"],[20231203,28.7,4100,"SJ"],[20231204,28.81,4100,"SJ"],[20231205,28.55,4100,"SJ"],[20231206,28.48,4100,"SJ"],[20231207,28.13,4100,"SJ"],[20231208,28.57,4100,"SJ"],[20231209,28.57,4100,"SJ"],[20231210,28.57,4100,"SJ"],[20231211,28.66,4100,"SJ"],[20231212,28.75,4100,"SJ"],[20231213,27.85,4100,"SJ"],[20231214,28.06,4100,"SJ"],[20231215,27.95,4100,"SJ"],[20231216,27.95,4100,"SJ"],[20231217,27.95,4100,"SJ"],[20231218,27.25,4100,"SJ"],[20231219,26.98,4100,"SJ"],[20231220,26.69,4100,"SJ"],[20231221,26.36,4250,"SJ"],[20231222,26.64,4350,"SJ"],[20231223,26.64,4350,"SJ"],[20231224,26.64,4350,"SJ"],[20231225,26.84,4350,"SJ"],[20231226,26.96,4450,"SJ"],[20231227,26.74,4450,"SJ"],[20231228,27.42,4450,"SJ"],[20231229,27.59,4450,"SJ"],[20231230,27.59,4450,"SJ"],[20231231,27.59,4450,"SJ"],[20240101,27.59,4450,"SJ"],[20240102,27.43,4450,"SJ"],[20240103,27.49,4450,"SJ"],[20240104,27.43,4450,"SJ"],[20240105,27.2,4450,"SJ"],[20240106,27.2,4450,"SJ"],[20240107,27.2,4450,"SJ"],[20240108,26.55,4450,"SJ"],[20240109,26.68,4550,"SJ"],[20240110,26.76,4550,"SJ"],[20240111,26.22,4550,"SJ"],[20240112,26.27,4550,"SJ"],[20240113,26.27,4550,"SJ"],[20240114,26.27,4550,"SJ"],[20240115,25.8,4550,"SJ"],[20240116,25.56,4550,"SJ"],[20240117,24.29,4550,"SJ"],[20240118,24.6,4550,"SJ"],[20240119,25.06,4550,"SJ"],[20240120,25.06,4550,"SJ"],[20240121,25.06,4550,"SJ"],[20240122,24.55,4650,"SJ"],[20240123,24.9,4650,"SJ"],[20240124,24.95,4650,"SJ"],[20240125,25.62,4650,"SJ"],[20240126,25.35,4650,"SJ"],[20240127,25.35,4650,"SJ"],[20240128,25.35,4650,"SJ"],[20240129,25.28,4650,"SJ"],[20240130,24.89,4750,"SJ"],[20240131,24.38,4750,"SJ"],[20240201,24.41,4750,"SJ"],[20240202,24.13,4750,"SJ"],[20240203,24.13,4750,"SJ"],[20240204,24.13,4750,"SJ"],[20240205,24.09,4750,"SJ"],[20240206,25.21,4650,"SJ"],[20240207,25.92,4650,"SJ"],[20240208,26.45,4650,"SJ"],[20240209,26.45,4650,"SJ"],[20240210,26.45,4650,"SJ"],[20240211,26.45,4650,"SJ"],[20240212,26.45,4650,"SJ"],[20240213,26.45,4650,"SJ"],[20240214,26.45,4650,"SJ"],[20240215,26.45,4650,"SJ"],[20240216,26.45,4650,"SJ"],[20240217,26.45,4650,"SJ"],[20240218,26.45,4650,"SJ"],[20240219,26.69,4650,"SJ"],[20240220,26.47,4650,"SJ"],[20240221,26.8,4750,"SJ"],[20240222,27.18,4750,"SJ"],[20240223,27.23,4750,"SJ"],[20240224,27.23,4750,"SJ"],[20240225,27.23,4750,"SJ"],[20240226,26.72,4750,"SJ"],[20240227,26.94,4750,"SJ"],[20240228,27,4650,"SJ"],[20240229,27.5,4650,"SJ"],[20240301,27.44,4650,"SJ"],[20240302,27.44,4650,"SJ"],[20240303,27.44,4650,"SJ"],[20240304,27.22,4650,"SJ"],[20240305,26.96,4650,"SJ"],[20240306,26.46,4650,"SJ"],[20240307,26.98,4650,"SJ"],[20240308,26.3,4650,"SJ"],[20240309,26.3,4650,"SJ"],[20240310,26.3,4650,"SJ"],[20240311,26.36,4650,"SJ"],[20240312,26.6,4650,"SJ"],[20240313,26.45,4650,"SJ"],[20240314,26.19,4650,"SJ"],[20240315,25.87,4650,"SJ"],[20240316,25.87,4650,"SJ"],[20240317,25.87,4650,"SJ"],[20240318,25.73,4550,"SJ"],[20240319,24.96,4550,"SJ"],[20240320,25.12,4550,"SJ"],[20240321,24.36,4550,"SJ"],[20240322,24.39,4550,"SJ"],[20240323,24.39,4550,"SJ"],[20240324,24.39,4550,"SJ"],[20240325,24.66,4550,"SJ"],[20240326,24.88,4550,"SJ"],[20240327,25.51,4550,"SJ"],[20240328,25.29,4550,"SJ"],[20240329,26.16,4550,"SJ"],[20240330,26.16,4550,"SJ"],[20240331,26.16,4550,"SJ"],[20240401,26.9,4550,"SJ"],[20240402,26.4,4550,"SJ"],[20240403,26.99,4550,"SJ"],[20240404,26.99,4550,"SJ"],[20240405,26.99,4550,"SJ"],[20240406,26.99,4550,"SJ"],[20240407,26.99,4550,"SJ"],[20240408,26.34,4550,"SJ"],[20240409,26.13,4550,"SJ"],[20240410,26.45,4550,"SJ"],[20240411,26.83,4550,"SJ"],[20240412,26.56,4550,"SJ"],[20240413,26.56,4550,"SJ"],[20240414,26.56,4550,"SJ"],[20240415,28.1,4550,"SJ"],[20240416,27.6,4550,"SJ"],[20240417,28.15,4550,"SJ"],[20240418,28.25,4550,"SJ"],[20240419,28.67,4550,"SJ"]]
[[{"ZGB":"1707361193","LTGB":"1268785945","MGSY":"-0.3400","JLR":"-588000993.6600","code":"600075","name":"\u65b0\u7586\u5929\u4e1a","zycp":"\u805a\u6c2f\u4e59\u70ef\u6811\u8102","zybl":0.50105082917777}],[{"ZGB":"1731760902","LTGB":"1731760902","MGSY":"0.0128","JLR":"22231665.1000","code":"600527","name":"\u6c5f\u5357\u9ad8\u7ea4","zycp":"\u590d\u5408\u77ed\u7ea4\u7ef4","zybl":0.42985652908387}],[{"ZGB":"3560622194","LTGB":"3560622194","MGSY":"0.0161","JLR":"57447423.1600","code":"600277","name":"\u4ebf\u5229\u6d01\u80fd","zycp":"\u805a\u6c2f\u4e59\u70ef","zybl":0.26288013606798}],[{"ZGB":"680098200","LTGB":"678207963","MGSY":"-0.2200","JLR":"-150119945.4600","code":"300082","name":"\u5965\u514b\u80a1\u4efd","zycp":"\u805a\u919a\u5355\u4f53","zybl":0.73864472085045}],[{"ZGB":"465519570","LTGB":"465481606","MGSY":"0.0250","JLR":"11636390.3000","code":"000632","name":"\u4e09\u6728\u96c6\u56e2","zycp":"\u91d1\u5c5e\u6750\u6599","zybl":0.38642713714136}],[{"ZGB":"164846739","LTGB":"137160880","MGSY":"-0.4075","JLR":"-50801422.9200","code":"300721","name":"\u6021\u8fbe\u80a1\u4efd","zycp":"\u9187\u919a\u7cfb\u5217\u4ea7\u54c1","zybl":0.41744657415781}],[{"ZGB":"1016524240","LTGB":"1016524240","MGSY":"-0.0857","JLR":"-87145133.8300","code":"600844","name":"\u4e39\u5316\u79d1\u6280","zycp":"\u4e59\u4e8c\u9187","zybl":0.50539528109813}],[{"ZGB":"2123319999","LTGB":"2111879999","MGSY":"0.8050","JLR":"1709585668.1500","code":"600426","name":"\u534e\u9c81\u6052\u5347","zycp":"\u65b0\u80fd\u6e90\u65b0\u6750\u6599\u76f8\u5173\u4ea7\u54c1","zybl":0.5677037608867}],[{"ZGB":"433592220","LTGB":"433592220","MGSY":"-0.0400","JLR":"-18849896.7800","code":"000565","name":"\u6e1d\u4e09\u5ce1A","zycp":"\u6cb9\u6f06\u4ea7\u54c1","zybl":0.98133327625045}],[{"ZGB":"754329268","LTGB":"450884818","MGSY":"0.0500","JLR":"38755393.5400","code":"002666","name":"\u5fb7\u8054\u96c6\u56e2","zycp":"\u6c7d\u8f66\u7cbe\u7ec6\u5316\u5b66\u54c1","zybl":0.72383150816346}],[{"ZGB":"1212152157","LTGB":"1212152157","MGSY":"0.1200","JLR":"139929198.3400","code":"600794","name":"\u4fdd\u7a0e\u79d1\u6280","zycp":"\u4f9b\u5e94\u94fe\u7ba1\u7406\u670d\u52a1","zybl":0.57722738122421}],[{"ZGB":"708182622","LTGB":"538065946","MGSY":"0.2888","JLR":"203101375.9800","code":"002140","name":"\u4e1c\u534e\u79d1\u6280","zycp":"\u603b\u627f\u5305\u4e1a\u52a1","zybl":0.94780028136164}]]
同花顺个股页面 | 模拟炒股 | 股民学校 | 手机炒股| 联系我们

免责声明:本信息由同花顺金融研究中心提供，仅供参考，同花顺金融研究中心力求但不保证数据的完全准确，如有错漏请以中国证监会指定上市公司信息披露媒体为准，同花顺金融研究中心不对因该资料全部或部分内容而引致的盈亏承担任何责任。用户个人对服务的使用承担风险。同花顺对此不作任何类型的担保。同花顺不担保服务一定能满足用户的要求，也不担保服务不会受中断，对服务的及时性，安全性，出错发生都不作担保。同花顺对在同花顺上得到的任何信息服务或交易进程不作担保。同花顺提供的包括同花顺理财的所有文章，数据，不构成任何的投资建议，用户查看或依据这些内容所进行的任何行为造成的风险和结果都自行负责，与同花顺无关。