window.pageData = {"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"ipoDate":"2016-09-07T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2811,"establishDate":"1994-12-25T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"郑中设计","convertibleBondFlag":1,"operatingDataFlag":1,"financingFlag":1,"pinyin":"zzsj","undefined":1,"actualControllerTypes":["natural_person"],"actualControllerName":"郑忠;邱艾","blockDealDate":"2026-04-15T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"广东"},"industry":{"_id":2010000620201,"stockCode":"620201","name":"装修装饰","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-32.13365032128168},"pb":{"mcw":3.110598661189835},"ps_ttm":{"mcw":1.77600104892411},"dyr":{"mcw":0.008721106311720449}},"staticDividendYieldRatio":0.008726674395578629},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620200,"stockCode":"620200","name":"装修装饰","stockType":"industry","exchange":"sw","tickerId":620200,"source":"sw"},{"_id":2010000620201,"stockCode":"620201","name":"装修装饰","stockType":"industry","exchange":"sw","tickerId":620201,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620200,"stockCode":"620200","name":"装修装饰","stockType":"industry","exchange":"sw_2021","tickerId":620200,"source":"sw_2021"},{"_id":2020000620201,"stockCode":"620201","name":"装修装饰","stockType":"industry","exchange":"sw_2021","tickerId":620201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00023},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.atgcn.com","companyName":"深圳市郑中设计股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2811,"type":"tr_dri","cagr_p_r_fs":-0.07592690443970618,"cagr_p_r_fys":-0.22939507904130618,"cagr_p_r_y1":0.08128289699521485,"cagr_p_r_y3":0.16567539972962964,"cagr_p_r_y5":0.10492964499804946,"p_r_fs":-0.5366456552816296,"cagr_p_r_d30":-0.18315878378378436,"cagr_p_r_d60":-0.11350565681961156,"cagr_p_r_d90":-0.2574170761670772,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2016-09-07T16:00:00.000Z","cagr_p_r_d14":-0.14338748861220796,"cagr_p_r_d7":-0.017331022530329587},"shnc":{"stockId":2811,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":16359,"shnc_d90":0.05385556915544676,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":16359,"shnc_q1":0.05385556915544676,"shnc_q2":-0.17557828957314922,"shnc_q3":-0.3419814166767226,"shnc_y1":-0.1060655737704918,"shnc_y2":0.23408267954133977},"ple":{"stockId":2811,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":21.150646351770742,"d_pe_ttm":21.458592236954953,"pb":2.4562290148450696,"pb_wo_gw":2.4562290148450696,"dyr":0.030057461475336084,"mc":3492379856.7,"mc_om":3492379856.7,"sp":11.34,"spc":-0.0105,"ta":42299762,"to_r":0.013148519048072982,"cmc":3204536104,"ecmc":1610164933.02,"ecmc_psh":98427,"shn":16359},"staticDividendYieldRatio":0.030287957450295874},"priceMetricsList":[{"stockId":2811,"date":"2026-06-04T16:00:00.000Z","sp":11.34},{"date":"2026-06-03T16:00:00.000Z","stockId":2811,"sp":11.46},{"stockId":2811,"date":"2026-06-02T16:00:00.000Z","sp":11.54},{"stockId":2811,"date":"2026-06-01T16:00:00.000Z","sp":11.76},{"date":"2026-05-31T16:00:00.000Z","stockId":2811,"sp":12.07},{"date":"2026-05-28T16:00:00.000Z","stockId":2811,"sp":11.54},{"stockId":2811,"date":"2026-05-27T16:00:00.000Z","sp":11.9},{"date":"2026-05-26T16:00:00.000Z","stockId":2811,"sp":11.98},{"stockId":2811,"date":"2026-05-25T16:00:00.000Z","sp":12.48},{"stockId":2811,"date":"2026-05-24T16:00:00.000Z","sp":12.6},{"date":"2026-05-21T16:00:00.000Z","stockId":2811,"sp":13.35},{"date":"2026-05-20T16:00:00.000Z","stockId":2811,"sp":12.5},{"stockId":2811,"date":"2026-05-19T16:00:00.000Z","sp":12.94},{"date":"2026-05-18T16:00:00.000Z","stockId":2811,"sp":13.27},{"stockId":2811,"date":"2026-05-17T16:00:00.000Z","sp":13.28},{"stockId":2811,"date":"2026-05-14T16:00:00.000Z","sp":13.3},{"stockId":2811,"date":"2026-05-13T16:00:00.000Z","sp":13.3},{"date":"2026-05-12T16:00:00.000Z","stockId":2811,"sp":13.33},{"date":"2026-05-11T16:00:00.000Z","stockId":2811,"sp":13.4},{"stockId":2811,"date":"2026-05-10T16:00:00.000Z","sp":13.79},{"date":"2026-05-07T16:00:00.000Z","stockId":2811,"sp":13.87},{"stockId":2811,"date":"2026-05-06T16:00:00.000Z","sp":13.87},{"stockId":2811,"date":"2026-05-05T16:00:00.000Z","sp":14},{"date":"2026-04-29T16:00:00.000Z","stockId":2811,"sp":13.88},{"date":"2026-04-28T16:00:00.000Z","stockId":2811,"sp":13.61},{"date":"2026-04-27T16:00:00.000Z","stockId":2811,"sp":13.25},{"stockId":2811,"date":"2026-04-26T16:00:00.000Z","sp":13.44},{"date":"2026-04-23T16:00:00.000Z","stockId":2811,"sp":13.25},{"stockId":2811,"date":"2026-04-22T16:00:00.000Z","sp":13.14},{"date":"2026-04-21T16:00:00.000Z","stockId":2811,"sp":13.47},{"date":"2026-04-20T16:00:00.000Z","stockId":2811,"sp":13.66},{"stockId":2811,"date":"2026-04-19T16:00:00.000Z","sp":13.85},{"date":"2026-04-16T16:00:00.000Z","stockId":2811,"sp":13.79},{"date":"2026-04-15T16:00:00.000Z","stockId":2811,"sp":13.78},{"date":"2026-04-14T16:00:00.000Z","stockId":2811,"sp":13.55},{"stockId":2811,"date":"2026-04-13T16:00:00.000Z","sp":13.55},{"date":"2026-04-12T16:00:00.000Z","stockId":2811,"sp":13.48},{"date":"2026-04-09T16:00:00.000Z","stockId":2811,"sp":13.65},{"date":"2026-04-08T16:00:00.000Z","stockId":2811,"sp":13.54},{"stockId":2811,"date":"2026-04-07T16:00:00.000Z","sp":13.85},{"stockId":2811,"date":"2026-04-06T16:00:00.000Z","sp":13.2},{"stockId":2811,"date":"2026-04-02T16:00:00.000Z","sp":12.9},{"date":"2026-04-01T16:00:00.000Z","stockId":2811,"sp":13.28},{"stockId":2811,"date":"2026-03-31T16:00:00.000Z","sp":13.59},{"date":"2026-03-30T16:00:00.000Z","stockId":2811,"sp":13.65},{"date":"2026-03-29T16:00:00.000Z","stockId":2811,"sp":13.57},{"date":"2026-03-26T16:00:00.000Z","stockId":2811,"sp":13.46},{"stockId":2811,"date":"2026-03-25T16:00:00.000Z","sp":13.25},{"date":"2026-03-24T16:00:00.000Z","stockId":2811,"sp":13.5},{"date":"2026-03-23T16:00:00.000Z","stockId":2811,"sp":13.26},{"stockId":2811,"date":"2026-03-22T16:00:00.000Z","sp":12.48},{"date":"2026-03-19T16:00:00.000Z","stockId":2811,"sp":13.79},{"date":"2026-03-18T16:00:00.000Z","stockId":2811,"sp":13.8},{"date":"2026-03-17T16:00:00.000Z","stockId":2811,"sp":14.51},{"date":"2026-03-16T16:00:00.000Z","stockId":2811,"sp":14.4},{"stockId":2811,"date":"2026-03-15T16:00:00.000Z","sp":15.07},{"stockId":2811,"date":"2026-03-12T16:00:00.000Z","sp":14.98},{"stockId":2811,"date":"2026-03-11T16:00:00.000Z","sp":14.78},{"date":"2026-03-10T16:00:00.000Z","stockId":2811,"sp":14.74},{"stockId":2811,"date":"2026-03-09T16:00:00.000Z","sp":15.08},{"stockId":2811,"date":"2026-03-08T16:00:00.000Z","sp":14.73},{"stockId":2811,"date":"2026-03-05T16:00:00.000Z","sp":15.4},{"stockId":2811,"date":"2026-03-04T16:00:00.000Z","sp":15.04},{"stockId":2811,"date":"2026-03-03T16:00:00.000Z","sp":14.81},{"stockId":2811,"date":"2026-03-02T16:00:00.000Z","sp":14.72},{"stockId":2811,"date":"2026-03-01T16:00:00.000Z","sp":15.84},{"stockId":2811,"date":"2026-02-26T16:00:00.000Z","sp":16.95},{"stockId":2811,"date":"2026-02-25T16:00:00.000Z","sp":17.47},{"stockId":2811,"date":"2026-02-24T16:00:00.000Z","sp":17.75},{"stockId":2811,"date":"2026-02-23T16:00:00.000Z","sp":16.14},{"date":"2026-02-12T16:00:00.000Z","stockId":2811,"sp":14.67},{"stockId":2811,"date":"2026-02-11T16:00:00.000Z","sp":14.69},{"date":"2026-02-10T16:00:00.000Z","stockId":2811,"sp":14.86},{"date":"2026-02-09T16:00:00.000Z","stockId":2811,"sp":15.12},{"stockId":2811,"date":"2026-02-08T16:00:00.000Z","sp":14.95},{"stockId":2811,"date":"2026-02-05T16:00:00.000Z","sp":14.71},{"date":"2026-02-04T16:00:00.000Z","stockId":2811,"sp":14.31},{"date":"2026-02-03T16:00:00.000Z","stockId":2811,"sp":14.36},{"date":"2026-02-02T16:00:00.000Z","stockId":2811,"sp":14.46},{"date":"2026-02-01T16:00:00.000Z","stockId":2811,"sp":14.9},{"stockId":2811,"date":"2026-01-29T16:00:00.000Z","sp":15.01},{"date":"2026-01-28T16:00:00.000Z","stockId":2811,"sp":15},{"date":"2026-01-27T16:00:00.000Z","stockId":2811,"sp":15.3},{"stockId":2811,"date":"2026-01-26T16:00:00.000Z","sp":15.77},{"date":"2026-01-25T16:00:00.000Z","stockId":2811,"sp":16.17},{"stockId":2811,"date":"2026-01-22T16:00:00.000Z","sp":16.59},{"date":"2026-01-21T16:00:00.000Z","stockId":2811,"sp":16.61},{"stockId":2811,"date":"2026-01-20T16:00:00.000Z","sp":16.67},{"date":"2026-01-19T16:00:00.000Z","stockId":2811,"sp":16.45},{"stockId":2811,"date":"2026-01-18T16:00:00.000Z","sp":16},{"stockId":2811,"date":"2026-01-15T16:00:00.000Z","sp":16.28},{"stockId":2811,"date":"2026-01-14T16:00:00.000Z","sp":15.81},{"stockId":2811,"date":"2026-01-13T16:00:00.000Z","sp":16.08},{"stockId":2811,"date":"2026-01-12T16:00:00.000Z","sp":15.93},{"stockId":2811,"date":"2026-01-11T16:00:00.000Z","sp":16.3},{"stockId":2811,"date":"2026-01-08T16:00:00.000Z","sp":16.11},{"date":"2026-01-07T16:00:00.000Z","stockId":2811,"sp":16.06},{"date":"2026-01-06T16:00:00.000Z","stockId":2811,"sp":15.41},{"date":"2026-01-05T16:00:00.000Z","stockId":2811,"sp":15.24},{"date":"2026-01-04T16:00:00.000Z","stockId":2811,"sp":15.21},{"date":"2025-12-30T16:00:00.000Z","stockId":2811,"sp":14.84},{"date":"2025-12-29T16:00:00.000Z","stockId":2811,"sp":14.83},{"date":"2025-12-28T16:00:00.000Z","stockId":2811,"sp":15.29},{"date":"2025-12-25T16:00:00.000Z","stockId":2811,"sp":14.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2811,"sp":14.66},{"date":"2025-12-23T16:00:00.000Z","stockId":2811,"sp":14.25},{"date":"2025-12-22T16:00:00.000Z","stockId":2811,"sp":14.02},{"date":"2025-12-21T16:00:00.000Z","stockId":2811,"sp":14.06},{"date":"2025-12-18T16:00:00.000Z","stockId":2811,"sp":13.45},{"date":"2025-12-17T16:00:00.000Z","stockId":2811,"sp":12.89},{"date":"2025-12-16T16:00:00.000Z","stockId":2811,"sp":12.79},{"date":"2025-12-15T16:00:00.000Z","stockId":2811,"sp":12.94},{"date":"2025-12-14T16:00:00.000Z","stockId":2811,"sp":13.24},{"date":"2025-12-11T16:00:00.000Z","stockId":2811,"sp":13.21},{"date":"2025-12-10T16:00:00.000Z","stockId":2811,"sp":13.26},{"date":"2025-12-09T16:00:00.000Z","stockId":2811,"sp":13.65},{"date":"2025-12-08T16:00:00.000Z","stockId":2811,"sp":13.65},{"date":"2025-12-07T16:00:00.000Z","stockId":2811,"sp":13.88},{"date":"2025-12-04T16:00:00.000Z","stockId":2811,"sp":13.93},{"date":"2025-12-03T16:00:00.000Z","stockId":2811,"sp":14.17},{"date":"2025-12-02T16:00:00.000Z","stockId":2811,"sp":14.22},{"date":"2025-12-01T16:00:00.000Z","stockId":2811,"sp":14.81},{"date":"2025-11-30T16:00:00.000Z","stockId":2811,"sp":14.95},{"date":"2025-11-27T16:00:00.000Z","stockId":2811,"sp":16.18},{"date":"2025-11-26T16:00:00.000Z","stockId":2811,"sp":16.73},{"date":"2025-11-25T16:00:00.000Z","stockId":2811,"sp":15.21},{"date":"2025-11-24T16:00:00.000Z","stockId":2811,"sp":16.01},{"date":"2025-11-23T16:00:00.000Z","stockId":2811,"sp":14.92},{"date":"2025-11-20T16:00:00.000Z","stockId":2811,"sp":14.61},{"date":"2025-11-19T16:00:00.000Z","stockId":2811,"sp":13.28},{"date":"2025-11-18T16:00:00.000Z","stockId":2811,"sp":12.8},{"date":"2025-11-17T16:00:00.000Z","stockId":2811,"sp":12.9},{"date":"2025-11-16T16:00:00.000Z","stockId":2811,"sp":12.81},{"date":"2025-11-13T16:00:00.000Z","stockId":2811,"sp":12.8},{"date":"2025-11-12T16:00:00.000Z","stockId":2811,"sp":12.79},{"date":"2025-11-11T16:00:00.000Z","stockId":2811,"sp":12.67},{"date":"2025-11-10T16:00:00.000Z","stockId":2811,"sp":12.64},{"date":"2025-11-09T16:00:00.000Z","stockId":2811,"sp":12.43},{"date":"2025-11-06T16:00:00.000Z","stockId":2811,"sp":12.72},{"date":"2025-11-05T16:00:00.000Z","stockId":2811,"sp":12.73},{"date":"2025-11-04T16:00:00.000Z","stockId":2811,"sp":13.01},{"date":"2025-11-03T16:00:00.000Z","stockId":2811,"sp":12.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2811,"sp":12.72},{"date":"2025-10-30T16:00:00.000Z","stockId":2811,"sp":12.79},{"date":"2025-10-29T16:00:00.000Z","stockId":2811,"sp":12.65},{"date":"2025-10-28T16:00:00.000Z","stockId":2811,"sp":13.04},{"date":"2025-10-27T16:00:00.000Z","stockId":2811,"sp":13.21},{"date":"2025-10-26T16:00:00.000Z","stockId":2811,"sp":13.32},{"date":"2025-10-23T16:00:00.000Z","stockId":2811,"sp":13.64},{"date":"2025-10-22T16:00:00.000Z","stockId":2811,"sp":13.98},{"date":"2025-10-21T16:00:00.000Z","stockId":2811,"sp":13.98},{"date":"2025-10-20T16:00:00.000Z","stockId":2811,"sp":13.88},{"date":"2025-10-19T16:00:00.000Z","stockId":2811,"sp":13.66},{"date":"2025-10-16T16:00:00.000Z","stockId":2811,"sp":13.73},{"date":"2025-10-15T16:00:00.000Z","stockId":2811,"sp":13.63},{"date":"2025-10-14T16:00:00.000Z","stockId":2811,"sp":13.66},{"date":"2025-10-13T16:00:00.000Z","stockId":2811,"sp":13.69},{"date":"2025-10-12T16:00:00.000Z","stockId":2811,"sp":13.64},{"date":"2025-10-09T16:00:00.000Z","stockId":2811,"sp":12.4},{"date":"2025-10-08T16:00:00.000Z","stockId":2811,"sp":12.09},{"date":"2025-09-29T16:00:00.000Z","stockId":2811,"sp":12.18},{"date":"2025-09-28T16:00:00.000Z","stockId":2811,"sp":12.04},{"date":"2025-09-25T16:00:00.000Z","stockId":2811,"sp":11.91},{"date":"2025-09-24T16:00:00.000Z","stockId":2811,"sp":11.6},{"date":"2025-09-23T16:00:00.000Z","stockId":2811,"sp":12},{"date":"2025-09-22T16:00:00.000Z","stockId":2811,"sp":11.86},{"date":"2025-09-21T16:00:00.000Z","stockId":2811,"sp":11.9},{"date":"2025-09-18T16:00:00.000Z","stockId":2811,"sp":11.98},{"date":"2025-09-17T16:00:00.000Z","stockId":2811,"sp":11.99},{"date":"2025-09-16T16:00:00.000Z","stockId":2811,"sp":12.27},{"date":"2025-09-15T16:00:00.000Z","stockId":2811,"sp":12.42},{"date":"2025-09-14T16:00:00.000Z","stockId":2811,"sp":12.23},{"date":"2025-09-11T16:00:00.000Z","stockId":2811,"sp":12.25},{"date":"2025-09-10T16:00:00.000Z","stockId":2811,"sp":12.51},{"date":"2025-09-09T16:00:00.000Z","stockId":2811,"sp":12.39},{"date":"2025-09-08T16:00:00.000Z","stockId":2811,"sp":12.2},{"date":"2025-09-07T16:00:00.000Z","stockId":2811,"sp":12.34},{"date":"2025-09-04T16:00:00.000Z","stockId":2811,"sp":12.11},{"date":"2025-09-03T16:00:00.000Z","stockId":2811,"sp":11.64},{"date":"2025-09-02T16:00:00.000Z","stockId":2811,"sp":11.5},{"date":"2025-09-01T16:00:00.000Z","stockId":2811,"sp":11.95},{"date":"2025-08-31T16:00:00.000Z","stockId":2811,"sp":12.15},{"date":"2025-08-28T16:00:00.000Z","stockId":2811,"sp":11.58},{"date":"2025-08-27T16:00:00.000Z","stockId":2811,"sp":11.9},{"date":"2025-08-26T16:00:00.000Z","stockId":2811,"sp":11.7},{"date":"2025-08-25T16:00:00.000Z","stockId":2811,"sp":12.09},{"date":"2025-08-24T16:00:00.000Z","stockId":2811,"sp":11.4},{"date":"2025-08-21T16:00:00.000Z","stockId":2811,"sp":11.4},{"date":"2025-08-20T16:00:00.000Z","stockId":2811,"sp":11.31},{"date":"2025-08-19T16:00:00.000Z","stockId":2811,"sp":11.49},{"date":"2025-08-18T16:00:00.000Z","stockId":2811,"sp":11.37},{"date":"2025-08-17T16:00:00.000Z","stockId":2811,"sp":11.33},{"date":"2025-08-14T16:00:00.000Z","stockId":2811,"sp":11.29},{"date":"2025-08-13T16:00:00.000Z","stockId":2811,"sp":11.1},{"date":"2025-08-12T16:00:00.000Z","stockId":2811,"sp":11.44},{"date":"2025-08-11T16:00:00.000Z","stockId":2811,"sp":11.73},{"date":"2025-08-10T16:00:00.000Z","stockId":2811,"sp":12},{"date":"2025-08-07T16:00:00.000Z","stockId":2811,"sp":11.63},{"date":"2025-08-06T16:00:00.000Z","stockId":2811,"sp":12.33},{"date":"2025-08-05T16:00:00.000Z","stockId":2811,"sp":11.92},{"date":"2025-08-04T16:00:00.000Z","stockId":2811,"sp":11.57},{"date":"2025-08-03T16:00:00.000Z","stockId":2811,"sp":12.28},{"date":"2025-07-31T16:00:00.000Z","stockId":2811,"sp":11.66},{"date":"2025-07-30T16:00:00.000Z","stockId":2811,"sp":10.6},{"date":"2025-07-29T16:00:00.000Z","stockId":2811,"sp":10.19},{"date":"2025-07-28T16:00:00.000Z","stockId":2811,"sp":10.31},{"date":"2025-07-27T16:00:00.000Z","stockId":2811,"sp":10.4},{"date":"2025-07-24T16:00:00.000Z","stockId":2811,"sp":10.4},{"date":"2025-07-23T16:00:00.000Z","stockId":2811,"sp":10.46},{"date":"2025-07-22T16:00:00.000Z","stockId":2811,"sp":10.41},{"date":"2025-07-21T16:00:00.000Z","stockId":2811,"sp":10.57},{"date":"2025-07-20T16:00:00.000Z","stockId":2811,"sp":10.61},{"date":"2025-07-17T16:00:00.000Z","stockId":2811,"sp":10.35},{"date":"2025-07-16T16:00:00.000Z","stockId":2811,"sp":10.44},{"date":"2025-07-15T16:00:00.000Z","stockId":2811,"sp":10.5},{"date":"2025-07-14T16:00:00.000Z","stockId":2811,"sp":10.46},{"date":"2025-07-13T16:00:00.000Z","stockId":2811,"sp":10.65},{"date":"2025-07-10T16:00:00.000Z","stockId":2811,"sp":10.68},{"date":"2025-07-09T16:00:00.000Z","stockId":2811,"sp":10.85},{"date":"2025-07-08T16:00:00.000Z","stockId":2811,"sp":10.78},{"date":"2025-07-07T16:00:00.000Z","stockId":2811,"sp":10.82},{"date":"2025-07-06T16:00:00.000Z","stockId":2811,"sp":10.5},{"date":"2025-07-03T16:00:00.000Z","stockId":2811,"sp":10.31},{"date":"2025-07-02T16:00:00.000Z","stockId":2811,"sp":10.49},{"date":"2025-07-01T16:00:00.000Z","stockId":2811,"sp":10.4},{"date":"2025-06-30T16:00:00.000Z","stockId":2811,"sp":10.46},{"date":"2025-06-29T16:00:00.000Z","stockId":2811,"sp":10.56},{"date":"2025-06-26T16:00:00.000Z","stockId":2811,"sp":10.43},{"date":"2025-06-25T16:00:00.000Z","stockId":2811,"sp":10.4},{"date":"2025-06-24T16:00:00.000Z","stockId":2811,"sp":10.48},{"date":"2025-06-23T16:00:00.000Z","stockId":2811,"sp":10.55},{"date":"2025-06-22T16:00:00.000Z","stockId":2811,"sp":10.28},{"date":"2025-06-19T16:00:00.000Z","stockId":2811,"sp":10.18},{"date":"2025-06-18T16:00:00.000Z","stockId":2811,"sp":10.25},{"date":"2025-06-17T16:00:00.000Z","stockId":2811,"sp":10.57},{"date":"2025-06-16T16:00:00.000Z","stockId":2811,"sp":10.64},{"date":"2025-06-15T16:00:00.000Z","stockId":2811,"sp":10.71},{"date":"2025-06-12T16:00:00.000Z","stockId":2811,"sp":10.57},{"date":"2025-06-11T16:00:00.000Z","stockId":2811,"sp":10.91},{"date":"2025-06-10T16:00:00.000Z","stockId":2811,"sp":11.03},{"date":"2025-06-09T16:00:00.000Z","stockId":2811,"sp":10.74},{"date":"2025-06-08T16:00:00.000Z","stockId":2811,"sp":10.87},{"date":"2025-06-05T16:00:00.000Z","stockId":2811,"sp":10.8},{"date":"2025-06-04T16:00:00.000Z","stockId":2811,"sp":10.8},{"date":"2025-06-03T16:00:00.000Z","stockId":2811,"sp":10.93},{"date":"2025-06-02T16:00:00.000Z","stockId":2811,"sp":10.74},{"date":"2025-05-29T16:00:00.000Z","stockId":2811,"sp":10.64},{"date":"2025-05-28T16:00:00.000Z","stockId":2811,"sp":11.24},{"date":"2025-05-27T16:00:00.000Z","stockId":2811,"sp":12.44},{"date":"2025-05-26T16:00:00.000Z","stockId":2811,"sp":13.82},{"date":"2025-05-25T16:00:00.000Z","stockId":2811,"sp":14.15},{"date":"2025-05-22T16:00:00.000Z","stockId":2811,"sp":13.8},{"date":"2025-05-21T16:00:00.000Z","stockId":2811,"sp":14.2},{"date":"2025-05-20T16:00:00.000Z","stockId":2811,"sp":14.96},{"date":"2025-05-19T16:00:00.000Z","stockId":2811,"sp":13.6},{"date":"2025-05-18T16:00:00.000Z","stockId":2811,"sp":12.36},{"date":"2025-05-15T16:00:00.000Z","stockId":2811,"sp":11.24},{"date":"2025-05-14T16:00:00.000Z","stockId":2811,"sp":10.22},{"date":"2025-05-13T16:00:00.000Z","stockId":2811,"sp":9.29},{"date":"2025-05-12T16:00:00.000Z","stockId":2811,"sp":9.34},{"date":"2025-05-11T16:00:00.000Z","stockId":2811,"sp":9.45},{"date":"2025-05-08T16:00:00.000Z","stockId":2811,"sp":9.35},{"date":"2025-05-07T16:00:00.000Z","stockId":2811,"sp":9.28},{"date":"2025-05-06T16:00:00.000Z","stockId":2811,"sp":9.12},{"date":"2025-05-05T16:00:00.000Z","stockId":2811,"sp":9.13},{"date":"2025-04-29T16:00:00.000Z","stockId":2811,"sp":8.87},{"date":"2025-04-28T16:00:00.000Z","stockId":2811,"sp":8.84},{"date":"2025-04-27T16:00:00.000Z","stockId":2811,"sp":8.76},{"date":"2025-04-24T16:00:00.000Z","stockId":2811,"sp":8.87},{"date":"2025-04-23T16:00:00.000Z","stockId":2811,"sp":8.85},{"date":"2025-04-22T16:00:00.000Z","stockId":2811,"sp":8.91},{"date":"2025-04-21T16:00:00.000Z","stockId":2811,"sp":8.83},{"date":"2025-04-20T16:00:00.000Z","stockId":2811,"sp":8.85},{"date":"2025-04-17T16:00:00.000Z","stockId":2811,"sp":8.65},{"date":"2025-04-16T16:00:00.000Z","stockId":2811,"sp":8.62},{"date":"2025-04-15T16:00:00.000Z","stockId":2811,"sp":8.57},{"date":"2025-04-14T16:00:00.000Z","stockId":2811,"sp":8.84},{"date":"2025-04-13T16:00:00.000Z","stockId":2811,"sp":8.94},{"date":"2025-04-10T16:00:00.000Z","stockId":2811,"sp":8.77},{"date":"2025-04-09T16:00:00.000Z","stockId":2811,"sp":8.65},{"date":"2025-04-08T16:00:00.000Z","stockId":2811,"sp":8.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2811,"sp":8.26},{"date":"2025-04-06T16:00:00.000Z","stockId":2811,"sp":8.6},{"date":"2025-04-02T16:00:00.000Z","stockId":2811,"sp":9.56},{"date":"2025-04-01T16:00:00.000Z","stockId":2811,"sp":9.62},{"date":"2025-03-31T16:00:00.000Z","stockId":2811,"sp":9.57},{"date":"2025-03-30T16:00:00.000Z","stockId":2811,"sp":9.54},{"date":"2025-03-27T16:00:00.000Z","stockId":2811,"sp":9.65},{"date":"2025-03-26T16:00:00.000Z","stockId":2811,"sp":9.74},{"date":"2025-03-25T16:00:00.000Z","stockId":2811,"sp":9.88},{"date":"2025-03-24T16:00:00.000Z","stockId":2811,"sp":9.99},{"date":"2025-03-23T16:00:00.000Z","stockId":2811,"sp":9.85},{"date":"2025-03-20T16:00:00.000Z","stockId":2811,"sp":10.09},{"date":"2025-03-19T16:00:00.000Z","stockId":2811,"sp":10.55},{"date":"2025-03-18T16:00:00.000Z","stockId":2811,"sp":10.49},{"date":"2025-03-17T16:00:00.000Z","stockId":2811,"sp":10.52},{"date":"2025-03-16T16:00:00.000Z","stockId":2811,"sp":10.48},{"date":"2025-03-13T16:00:00.000Z","stockId":2811,"sp":10.58},{"date":"2025-03-12T16:00:00.000Z","stockId":2811,"sp":10.59},{"date":"2025-03-11T16:00:00.000Z","stockId":2811,"sp":10.94},{"date":"2025-03-10T16:00:00.000Z","stockId":2811,"sp":11.31},{"date":"2025-03-09T16:00:00.000Z","stockId":2811,"sp":10.78},{"date":"2025-03-06T16:00:00.000Z","stockId":2811,"sp":10.63},{"date":"2025-03-05T16:00:00.000Z","stockId":2811,"sp":10.85},{"date":"2025-03-04T16:00:00.000Z","stockId":2811,"sp":10.6},{"date":"2025-03-03T16:00:00.000Z","stockId":2811,"sp":10.51},{"date":"2025-03-02T16:00:00.000Z","stockId":2811,"sp":10.37},{"date":"2025-02-27T16:00:00.000Z","stockId":2811,"sp":10.88},{"date":"2025-02-26T16:00:00.000Z","stockId":2811,"sp":10.9},{"date":"2025-02-25T16:00:00.000Z","stockId":2811,"sp":11.04},{"date":"2025-02-24T16:00:00.000Z","stockId":2811,"sp":11.13},{"date":"2025-02-23T16:00:00.000Z","stockId":2811,"sp":11.48},{"date":"2025-02-20T16:00:00.000Z","stockId":2811,"sp":11.33},{"date":"2025-02-19T16:00:00.000Z","stockId":2811,"sp":11.32},{"date":"2025-02-18T16:00:00.000Z","stockId":2811,"sp":11.68},{"date":"2025-02-17T16:00:00.000Z","stockId":2811,"sp":11.28},{"date":"2025-02-16T16:00:00.000Z","stockId":2811,"sp":12.18},{"date":"2025-02-13T16:00:00.000Z","stockId":2811,"sp":11.6},{"date":"2025-02-12T16:00:00.000Z","stockId":2811,"sp":11.13},{"date":"2025-02-11T16:00:00.000Z","stockId":2811,"sp":10.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2811,"sp":9.75},{"date":"2025-02-09T16:00:00.000Z","stockId":2811,"sp":10.04},{"date":"2025-02-06T16:00:00.000Z","stockId":2811,"sp":10.19},{"date":"2025-02-05T16:00:00.000Z","stockId":2811,"sp":10.2},{"date":"2025-02-04T16:00:00.000Z","stockId":2811,"sp":10.07},{"date":"2025-01-26T16:00:00.000Z","stockId":2811,"sp":9.8},{"date":"2025-01-23T16:00:00.000Z","stockId":2811,"sp":10.46},{"date":"2025-01-22T16:00:00.000Z","stockId":2811,"sp":10.4},{"date":"2025-01-21T16:00:00.000Z","stockId":2811,"sp":10.99},{"date":"2025-01-20T16:00:00.000Z","stockId":2811,"sp":10.8},{"date":"2025-01-19T16:00:00.000Z","stockId":2811,"sp":11.31},{"date":"2025-01-16T16:00:00.000Z","stockId":2811,"sp":10.28},{"date":"2025-01-15T16:00:00.000Z","stockId":2811,"sp":10.02},{"date":"2025-01-14T16:00:00.000Z","stockId":2811,"sp":10.71},{"date":"2025-01-13T16:00:00.000Z","stockId":2811,"sp":9.74},{"date":"2025-01-12T16:00:00.000Z","stockId":2811,"sp":9.6},{"date":"2025-01-09T16:00:00.000Z","stockId":2811,"sp":10.57},{"date":"2025-01-08T16:00:00.000Z","stockId":2811,"sp":9.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2811,"sp":8.74},{"date":"2025-01-06T16:00:00.000Z","stockId":2811,"sp":8.36},{"date":"2025-01-05T16:00:00.000Z","stockId":2811,"sp":8.15},{"date":"2025-01-02T16:00:00.000Z","stockId":2811,"sp":8.28},{"date":"2025-01-01T16:00:00.000Z","stockId":2811,"sp":8.6},{"date":"2024-12-30T16:00:00.000Z","stockId":2811,"sp":8.57},{"date":"2024-12-29T16:00:00.000Z","stockId":2811,"sp":8.61},{"date":"2024-12-26T16:00:00.000Z","stockId":2811,"sp":8.76},{"date":"2024-12-25T16:00:00.000Z","stockId":2811,"sp":8.62},{"date":"2024-12-24T16:00:00.000Z","stockId":2811,"sp":8.56},{"date":"2024-12-23T16:00:00.000Z","stockId":2811,"sp":8.85},{"date":"2024-12-22T16:00:00.000Z","stockId":2811,"sp":9.08},{"date":"2024-12-19T16:00:00.000Z","stockId":2811,"sp":9.62},{"date":"2024-12-18T16:00:00.000Z","stockId":2811,"sp":9.55},{"date":"2024-12-17T16:00:00.000Z","stockId":2811,"sp":9.49},{"date":"2024-12-16T16:00:00.000Z","stockId":2811,"sp":9.87},{"date":"2024-12-15T16:00:00.000Z","stockId":2811,"sp":10.28},{"date":"2024-12-12T16:00:00.000Z","stockId":2811,"sp":10.15},{"date":"2024-12-11T16:00:00.000Z","stockId":2811,"sp":9.95},{"date":"2024-12-10T16:00:00.000Z","stockId":2811,"sp":9.51},{"date":"2024-12-09T16:00:00.000Z","stockId":2811,"sp":9.46},{"date":"2024-12-08T16:00:00.000Z","stockId":2811,"sp":9.54},{"date":"2024-12-05T16:00:00.000Z","stockId":2811,"sp":9.34},{"date":"2024-12-04T16:00:00.000Z","stockId":2811,"sp":9.22},{"date":"2024-12-03T16:00:00.000Z","stockId":2811,"sp":9.19},{"date":"2024-12-02T16:00:00.000Z","stockId":2811,"sp":9.4},{"date":"2024-12-01T16:00:00.000Z","stockId":2811,"sp":9.34},{"date":"2024-11-28T16:00:00.000Z","stockId":2811,"sp":9.43},{"date":"2024-11-27T16:00:00.000Z","stockId":2811,"sp":9.19},{"date":"2024-11-26T16:00:00.000Z","stockId":2811,"sp":9.14},{"date":"2024-11-25T16:00:00.000Z","stockId":2811,"sp":9.01},{"date":"2024-11-24T16:00:00.000Z","stockId":2811,"sp":8.73},{"date":"2024-11-21T16:00:00.000Z","stockId":2811,"sp":8.52},{"date":"2024-11-20T16:00:00.000Z","stockId":2811,"sp":8.73},{"date":"2024-11-19T16:00:00.000Z","stockId":2811,"sp":8.7},{"date":"2024-11-18T16:00:00.000Z","stockId":2811,"sp":8.56},{"date":"2024-11-17T16:00:00.000Z","stockId":2811,"sp":8.43},{"date":"2024-11-14T16:00:00.000Z","stockId":2811,"sp":8.63},{"date":"2024-11-13T16:00:00.000Z","stockId":2811,"sp":8.77},{"date":"2024-11-12T16:00:00.000Z","stockId":2811,"sp":8.96},{"date":"2024-11-11T16:00:00.000Z","stockId":2811,"sp":9.49},{"date":"2024-11-10T16:00:00.000Z","stockId":2811,"sp":10.08},{"date":"2024-11-07T16:00:00.000Z","stockId":2811,"sp":9.16},{"date":"2024-11-06T16:00:00.000Z","stockId":2811,"sp":9.05},{"date":"2024-11-05T16:00:00.000Z","stockId":2811,"sp":8.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2811,"sp":8.59},{"date":"2024-11-03T16:00:00.000Z","stockId":2811,"sp":8.27},{"date":"2024-10-31T16:00:00.000Z","stockId":2811,"sp":8.18},{"date":"2024-10-30T16:00:00.000Z","stockId":2811,"sp":8.66},{"date":"2024-10-29T16:00:00.000Z","stockId":2811,"sp":8.57},{"date":"2024-10-28T16:00:00.000Z","stockId":2811,"sp":8.69},{"date":"2024-10-27T16:00:00.000Z","stockId":2811,"sp":9.02},{"date":"2024-10-24T16:00:00.000Z","stockId":2811,"sp":8.45},{"date":"2024-10-23T16:00:00.000Z","stockId":2811,"sp":8.31},{"date":"2024-10-22T16:00:00.000Z","stockId":2811,"sp":8.45},{"date":"2024-10-21T16:00:00.000Z","stockId":2811,"sp":8.45},{"date":"2024-10-20T16:00:00.000Z","stockId":2811,"sp":8.3},{"date":"2024-10-17T16:00:00.000Z","stockId":2811,"sp":8.32},{"date":"2024-10-16T16:00:00.000Z","stockId":2811,"sp":8.06},{"date":"2024-10-15T16:00:00.000Z","stockId":2811,"sp":8.26},{"date":"2024-10-14T16:00:00.000Z","stockId":2811,"sp":8.21},{"date":"2024-10-13T16:00:00.000Z","stockId":2811,"sp":8.2},{"date":"2024-10-10T16:00:00.000Z","stockId":2811,"sp":7.88},{"date":"2024-10-09T16:00:00.000Z","stockId":2811,"sp":8.16},{"date":"2024-10-08T16:00:00.000Z","stockId":2811,"sp":8.02},{"date":"2024-10-07T16:00:00.000Z","stockId":2811,"sp":8.4},{"date":"2024-09-29T16:00:00.000Z","stockId":2811,"sp":8.03},{"date":"2024-09-26T16:00:00.000Z","stockId":2811,"sp":7.47},{"date":"2024-09-25T16:00:00.000Z","stockId":2811,"sp":7.3},{"date":"2024-09-24T16:00:00.000Z","stockId":2811,"sp":7.2},{"date":"2024-09-23T16:00:00.000Z","stockId":2811,"sp":7.1},{"date":"2024-09-22T16:00:00.000Z","stockId":2811,"sp":6.82},{"date":"2024-09-19T16:00:00.000Z","stockId":2811,"sp":6.72},{"date":"2024-09-18T16:00:00.000Z","stockId":2811,"sp":6.67},{"date":"2024-09-17T16:00:00.000Z","stockId":2811,"sp":6.46},{"date":"2024-09-12T16:00:00.000Z","stockId":2811,"sp":6.6},{"date":"2024-09-11T16:00:00.000Z","stockId":2811,"sp":6.58},{"date":"2024-09-10T16:00:00.000Z","stockId":2811,"sp":6.56},{"date":"2024-09-09T16:00:00.000Z","stockId":2811,"sp":6.64},{"date":"2024-09-08T16:00:00.000Z","stockId":2811,"sp":6.55},{"date":"2024-09-05T16:00:00.000Z","stockId":2811,"sp":6.55},{"date":"2024-09-04T16:00:00.000Z","stockId":2811,"sp":6.65},{"date":"2024-09-03T16:00:00.000Z","stockId":2811,"sp":6.63},{"date":"2024-09-02T16:00:00.000Z","stockId":2811,"sp":6.78},{"date":"2024-09-01T16:00:00.000Z","stockId":2811,"sp":6.83},{"date":"2024-08-29T16:00:00.000Z","stockId":2811,"sp":6.93},{"date":"2024-08-28T16:00:00.000Z","stockId":2811,"sp":6.83},{"date":"2024-08-27T16:00:00.000Z","stockId":2811,"sp":6.78},{"date":"2024-08-26T16:00:00.000Z","stockId":2811,"sp":6.87},{"date":"2024-08-25T16:00:00.000Z","stockId":2811,"sp":6.96},{"date":"2024-08-22T16:00:00.000Z","stockId":2811,"sp":6.8},{"date":"2024-08-21T16:00:00.000Z","stockId":2811,"sp":6.85},{"date":"2024-08-20T16:00:00.000Z","stockId":2811,"sp":7},{"date":"2024-08-19T16:00:00.000Z","stockId":2811,"sp":6.92},{"date":"2024-08-18T16:00:00.000Z","stockId":2811,"sp":7.15},{"date":"2024-08-15T16:00:00.000Z","stockId":2811,"sp":7.15},{"date":"2024-08-14T16:00:00.000Z","stockId":2811,"sp":7.19},{"date":"2024-08-13T16:00:00.000Z","stockId":2811,"sp":7.28},{"date":"2024-08-12T16:00:00.000Z","stockId":2811,"sp":7.16},{"date":"2024-08-11T16:00:00.000Z","stockId":2811,"sp":7},{"date":"2024-08-08T16:00:00.000Z","stockId":2811,"sp":6.93},{"date":"2024-08-07T16:00:00.000Z","stockId":2811,"sp":6.82},{"date":"2024-08-06T16:00:00.000Z","stockId":2811,"sp":6.81},{"date":"2024-08-05T16:00:00.000Z","stockId":2811,"sp":6.8},{"date":"2024-08-04T16:00:00.000Z","stockId":2811,"sp":6.61},{"date":"2024-08-01T16:00:00.000Z","stockId":2811,"sp":6.79},{"date":"2024-07-31T16:00:00.000Z","stockId":2811,"sp":6.75},{"date":"2024-07-30T16:00:00.000Z","stockId":2811,"sp":6.71},{"date":"2024-07-29T16:00:00.000Z","stockId":2811,"sp":6.63},{"date":"2024-07-28T16:00:00.000Z","stockId":2811,"sp":6.47},{"date":"2024-07-25T16:00:00.000Z","stockId":2811,"sp":6.37},{"date":"2024-07-24T16:00:00.000Z","stockId":2811,"sp":6.29},{"date":"2024-07-23T16:00:00.000Z","stockId":2811,"sp":6.18},{"date":"2024-07-22T16:00:00.000Z","stockId":2811,"sp":6.32},{"date":"2024-07-21T16:00:00.000Z","stockId":2811,"sp":6.36},{"date":"2024-07-18T16:00:00.000Z","stockId":2811,"sp":6.38},{"date":"2024-07-17T16:00:00.000Z","stockId":2811,"sp":6.4},{"date":"2024-07-16T16:00:00.000Z","stockId":2811,"sp":6.59},{"date":"2024-07-15T16:00:00.000Z","stockId":2811,"sp":6.85},{"date":"2024-07-14T16:00:00.000Z","stockId":2811,"sp":6.93},{"date":"2024-07-11T16:00:00.000Z","stockId":2811,"sp":7.17},{"date":"2024-07-10T16:00:00.000Z","stockId":2811,"sp":6.52},{"date":"2024-07-09T16:00:00.000Z","stockId":2811,"sp":6.26},{"date":"2024-07-08T16:00:00.000Z","stockId":2811,"sp":6.35},{"date":"2024-07-07T16:00:00.000Z","stockId":2811,"sp":6.37},{"date":"2024-07-04T16:00:00.000Z","stockId":2811,"sp":6.59},{"date":"2024-07-03T16:00:00.000Z","stockId":2811,"sp":6.46},{"date":"2024-07-02T16:00:00.000Z","stockId":2811,"sp":6.7},{"date":"2024-07-01T16:00:00.000Z","stockId":2811,"sp":6.85},{"date":"2024-06-30T16:00:00.000Z","stockId":2811,"sp":6.76},{"date":"2024-06-27T16:00:00.000Z","stockId":2811,"sp":6.66},{"date":"2024-06-26T16:00:00.000Z","stockId":2811,"sp":6.65},{"sp":6.73,"stockId":2811,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.58,"stockId":2811,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.45,"stockId":2811,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.82,"stockId":2811,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.63,"stockId":2811,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.97,"stockId":2811,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.78,"stockId":2811,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.61,"stockId":2811,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.83,"stockId":2811,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.72,"stockId":2811,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.92,"stockId":2811,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.91,"stockId":2811,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.65,"stockId":2811,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.38,"stockId":2811,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.2,"stockId":2811,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.32,"stockId":2811,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.56,"stockId":2811,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.87,"stockId":2811,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.87,"stockId":2811,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.9,"stockId":2811,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.06,"stockId":2811,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.11,"stockId":2811,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.1,"stockId":2811,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.2,"stockId":2811,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.39,"stockId":2811,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.32,"stockId":2811,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.35,"stockId":2811,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.41,"stockId":2811,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.52,"stockId":2811,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.32,"stockId":2811,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.19,"stockId":2811,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.91,"stockId":2811,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2811,"sp":7.06},{"date":"2024-05-08T16:00:00.000Z","stockId":2811,"sp":7.08},{"date":"2024-05-07T16:00:00.000Z","stockId":2811,"sp":7},{"date":"2024-05-06T16:00:00.000Z","stockId":2811,"sp":7.14},{"date":"2024-05-05T16:00:00.000Z","stockId":2811,"sp":7.19},{"date":"2024-04-29T16:00:00.000Z","stockId":2811,"sp":7.28},{"date":"2024-04-28T16:00:00.000Z","stockId":2811,"sp":6.62},{"date":"2024-04-25T16:00:00.000Z","stockId":2811,"sp":6.4},{"date":"2024-04-24T16:00:00.000Z","stockId":2811,"sp":6.74},{"date":"2024-04-23T16:00:00.000Z","stockId":2811,"sp":6.49},{"date":"2024-04-22T16:00:00.000Z","stockId":2811,"sp":6.24},{"date":"2024-04-21T16:00:00.000Z","stockId":2811,"sp":5.95},{"date":"2024-04-18T16:00:00.000Z","stockId":2811,"sp":6.02},{"date":"2024-04-17T16:00:00.000Z","stockId":2811,"sp":5.98},{"date":"2024-04-16T16:00:00.000Z","stockId":2811,"sp":5.93},{"date":"2024-04-15T16:00:00.000Z","stockId":2811,"sp":5.39},{"date":"2024-04-14T16:00:00.000Z","stockId":2811,"sp":5.99},{"date":"2024-04-11T16:00:00.000Z","stockId":2811,"sp":6.65},{"date":"2024-04-10T16:00:00.000Z","stockId":2811,"sp":6.77},{"date":"2024-04-09T16:00:00.000Z","stockId":2811,"sp":6.67},{"date":"2024-04-08T16:00:00.000Z","stockId":2811,"sp":6.92},{"date":"2024-04-07T16:00:00.000Z","stockId":2811,"sp":6.86},{"date":"2024-04-02T16:00:00.000Z","stockId":2811,"sp":7.18},{"date":"2024-04-01T16:00:00.000Z","stockId":2811,"sp":7.22},{"date":"2024-03-31T16:00:00.000Z","stockId":2811,"sp":7.23},{"date":"2024-03-28T16:00:00.000Z","stockId":2811,"sp":7.16},{"date":"2024-03-27T16:00:00.000Z","stockId":2811,"sp":6.96},{"date":"2024-03-26T16:00:00.000Z","stockId":2811,"sp":6.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2811,"sp":7.04},{"date":"2024-03-24T16:00:00.000Z","stockId":2811,"sp":6.98},{"date":"2024-03-21T16:00:00.000Z","stockId":2811,"sp":7.12},{"date":"2024-03-20T16:00:00.000Z","stockId":2811,"sp":7.23},{"date":"2024-03-19T16:00:00.000Z","stockId":2811,"sp":7.38},{"date":"2024-03-18T16:00:00.000Z","stockId":2811,"sp":7.63},{"date":"2024-03-17T16:00:00.000Z","stockId":2811,"sp":7.35},{"date":"2024-03-14T16:00:00.000Z","stockId":2811,"sp":7.74},{"date":"2024-03-13T16:00:00.000Z","stockId":2811,"sp":7.04},{"date":"2024-03-12T16:00:00.000Z","stockId":2811,"sp":6.4},{"date":"2024-03-11T16:00:00.000Z","stockId":2811,"sp":6.43},{"date":"2024-03-10T16:00:00.000Z","stockId":2811,"sp":6.23},{"date":"2024-03-07T16:00:00.000Z","stockId":2811,"sp":6.12},{"date":"2024-03-06T16:00:00.000Z","stockId":2811,"sp":6.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2811,"sp":6.08},{"date":"2024-03-04T16:00:00.000Z","stockId":2811,"sp":5.93},{"date":"2024-03-03T16:00:00.000Z","stockId":2811,"sp":6.19},{"date":"2024-02-29T16:00:00.000Z","stockId":2811,"sp":6.32},{"date":"2024-02-28T16:00:00.000Z","stockId":2811,"sp":6.37},{"date":"2024-02-27T16:00:00.000Z","stockId":2811,"sp":6.19},{"date":"2024-02-26T16:00:00.000Z","stockId":2811,"sp":6.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2811,"sp":6.68},{"date":"2024-02-22T16:00:00.000Z","stockId":2811,"sp":6.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2811,"sp":6.43},{"date":"2024-02-20T16:00:00.000Z","stockId":2811,"sp":6.38},{"date":"2024-02-19T16:00:00.000Z","stockId":2811,"sp":5.8},{"date":"2024-02-18T16:00:00.000Z","stockId":2811,"sp":5.51},{"date":"2024-02-07T16:00:00.000Z","stockId":2811,"sp":5.33},{"date":"2024-02-06T16:00:00.000Z","stockId":2811,"sp":4.95},{"date":"2024-02-05T16:00:00.000Z","stockId":2811,"sp":5.5},{"date":"2024-02-04T16:00:00.000Z","stockId":2811,"sp":6.11},{"date":"2024-02-01T16:00:00.000Z","stockId":2811,"sp":6.79},{"date":"2024-01-31T16:00:00.000Z","stockId":2811,"sp":7.4},{"date":"2024-01-30T16:00:00.000Z","stockId":2811,"sp":8},{"date":"2024-01-29T16:00:00.000Z","stockId":2811,"sp":8.81},{"date":"2024-01-28T16:00:00.000Z","stockId":2811,"sp":9.22},{"date":"2024-01-25T16:00:00.000Z","stockId":2811,"sp":9.55},{"date":"2024-01-24T16:00:00.000Z","stockId":2811,"sp":9.36},{"date":"2024-01-23T16:00:00.000Z","stockId":2811,"sp":8.72},{"date":"2024-01-22T16:00:00.000Z","stockId":2811,"sp":8.4},{"date":"2024-01-21T16:00:00.000Z","stockId":2811,"sp":8.57},{"date":"2024-01-18T16:00:00.000Z","stockId":2811,"sp":9.25},{"date":"2024-01-17T16:00:00.000Z","stockId":2811,"sp":9.45},{"date":"2024-01-16T16:00:00.000Z","stockId":2811,"sp":9.5},{"date":"2024-01-15T16:00:00.000Z","stockId":2811,"sp":9.85},{"date":"2024-01-14T16:00:00.000Z","stockId":2811,"sp":9.81},{"date":"2024-01-11T16:00:00.000Z","stockId":2811,"sp":9.7},{"date":"2024-01-10T16:00:00.000Z","stockId":2811,"sp":9.72},{"date":"2024-01-09T16:00:00.000Z","stockId":2811,"sp":9.55},{"date":"2024-01-08T16:00:00.000Z","stockId":2811,"sp":9.81},{"date":"2024-01-07T16:00:00.000Z","stockId":2811,"sp":9.67},{"date":"2024-01-04T16:00:00.000Z","stockId":2811,"sp":9.77},{"date":"2024-01-03T16:00:00.000Z","stockId":2811,"sp":9.9},{"date":"2024-01-02T16:00:00.000Z","stockId":2811,"sp":9.78},{"date":"2024-01-01T16:00:00.000Z","stockId":2811,"sp":10.14},{"date":"2023-12-28T16:00:00.000Z","stockId":2811,"sp":9.85},{"date":"2023-12-27T16:00:00.000Z","stockId":2811,"sp":9.66},{"date":"2023-12-26T16:00:00.000Z","stockId":2811,"sp":9.43},{"date":"2023-12-25T16:00:00.000Z","stockId":2811,"sp":9.33},{"date":"2023-12-24T16:00:00.000Z","stockId":2811,"sp":9.47},{"date":"2023-12-21T16:00:00.000Z","stockId":2811,"sp":9.65},{"date":"2023-12-20T16:00:00.000Z","stockId":2811,"sp":9.74},{"date":"2023-12-19T16:00:00.000Z","stockId":2811,"sp":9.63},{"date":"2023-12-18T16:00:00.000Z","stockId":2811,"sp":9.62},{"date":"2023-12-17T16:00:00.000Z","stockId":2811,"sp":9.64},{"date":"2023-12-14T16:00:00.000Z","stockId":2811,"sp":9.71},{"date":"2023-12-13T16:00:00.000Z","stockId":2811,"sp":9.86},{"date":"2023-12-12T16:00:00.000Z","stockId":2811,"sp":9.75},{"date":"2023-12-11T16:00:00.000Z","stockId":2811,"sp":9.7},{"date":"2023-12-10T16:00:00.000Z","stockId":2811,"sp":9.54},{"date":"2023-12-07T16:00:00.000Z","stockId":2811,"sp":9.39},{"date":"2023-12-06T16:00:00.000Z","stockId":2811,"sp":9.61},{"date":"2023-12-05T16:00:00.000Z","stockId":2811,"sp":9.74},{"date":"2023-12-04T16:00:00.000Z","stockId":2811,"sp":9.62},{"date":"2023-12-03T16:00:00.000Z","stockId":2811,"sp":9.67},{"date":"2023-11-30T16:00:00.000Z","stockId":2811,"sp":9.63},{"date":"2023-11-29T16:00:00.000Z","stockId":2811,"sp":9.67},{"date":"2023-11-28T16:00:00.000Z","stockId":2811,"sp":9.69},{"date":"2023-11-27T16:00:00.000Z","stockId":2811,"sp":9.77},{"date":"2023-11-26T16:00:00.000Z","stockId":2811,"sp":9.66},{"date":"2023-11-23T16:00:00.000Z","stockId":2811,"sp":9.57},{"date":"2023-11-22T16:00:00.000Z","stockId":2811,"sp":9.59},{"date":"2023-11-21T16:00:00.000Z","stockId":2811,"sp":9.49},{"date":"2023-11-20T16:00:00.000Z","stockId":2811,"sp":9.55},{"date":"2023-11-19T16:00:00.000Z","stockId":2811,"sp":9.55},{"date":"2023-11-16T16:00:00.000Z","stockId":2811,"sp":9.45},{"date":"2023-11-15T16:00:00.000Z","stockId":2811,"sp":9.45},{"date":"2023-11-14T16:00:00.000Z","stockId":2811,"sp":9.47},{"date":"2023-11-13T16:00:00.000Z","stockId":2811,"sp":9.51},{"date":"2023-11-12T16:00:00.000Z","stockId":2811,"sp":9.41},{"date":"2023-11-09T16:00:00.000Z","stockId":2811,"sp":9.15},{"date":"2023-11-08T16:00:00.000Z","stockId":2811,"sp":9.65},{"date":"2023-11-07T16:00:00.000Z","stockId":2811,"sp":9.4},{"date":"2023-11-06T16:00:00.000Z","stockId":2811,"sp":9.35},{"date":"2023-11-05T16:00:00.000Z","stockId":2811,"sp":9.2},{"date":"2023-11-02T16:00:00.000Z","stockId":2811,"sp":8.98},{"date":"2023-11-01T16:00:00.000Z","stockId":2811,"sp":8.92},{"date":"2023-10-31T16:00:00.000Z","stockId":2811,"sp":8.95},{"date":"2023-10-30T16:00:00.000Z","stockId":2811,"sp":8.84},{"date":"2023-10-29T16:00:00.000Z","stockId":2811,"sp":8.7},{"date":"2023-10-26T16:00:00.000Z","stockId":2811,"sp":8.64},{"date":"2023-10-25T16:00:00.000Z","stockId":2811,"sp":8.49},{"date":"2023-10-24T16:00:00.000Z","stockId":2811,"sp":8.49},{"date":"2023-10-23T16:00:00.000Z","stockId":2811,"sp":8.18},{"date":"2023-10-22T16:00:00.000Z","stockId":2811,"sp":7.72},{"date":"2023-10-19T16:00:00.000Z","stockId":2811,"sp":7.87},{"date":"2023-10-18T16:00:00.000Z","stockId":2811,"sp":7.86},{"date":"2023-10-17T16:00:00.000Z","stockId":2811,"sp":7.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2811,"sp":8},{"date":"2023-10-15T16:00:00.000Z","stockId":2811,"sp":7.95},{"date":"2023-10-12T16:00:00.000Z","stockId":2811,"sp":7.84},{"date":"2023-10-11T16:00:00.000Z","stockId":2811,"sp":7.93},{"date":"2023-10-10T16:00:00.000Z","stockId":2811,"sp":8.09},{"date":"2023-10-09T16:00:00.000Z","stockId":2811,"sp":8.13},{"date":"2023-10-08T16:00:00.000Z","stockId":2811,"sp":8.25},{"date":"2023-09-27T16:00:00.000Z","stockId":2811,"sp":8.46},{"date":"2023-09-26T16:00:00.000Z","stockId":2811,"sp":8.28},{"date":"2023-09-25T16:00:00.000Z","stockId":2811,"sp":8.18},{"date":"2023-09-24T16:00:00.000Z","stockId":2811,"sp":8.19},{"date":"2023-09-21T16:00:00.000Z","stockId":2811,"sp":8.36},{"date":"2023-09-20T16:00:00.000Z","stockId":2811,"sp":8.17},{"date":"2023-09-19T16:00:00.000Z","stockId":2811,"sp":8.21},{"date":"2023-09-18T16:00:00.000Z","stockId":2811,"sp":8.28},{"date":"2023-09-17T16:00:00.000Z","stockId":2811,"sp":8.48},{"date":"2023-09-14T16:00:00.000Z","stockId":2811,"sp":8.17},{"date":"2023-09-13T16:00:00.000Z","stockId":2811,"sp":8.14},{"date":"2023-09-12T16:00:00.000Z","stockId":2811,"sp":8.11},{"date":"2023-09-11T16:00:00.000Z","stockId":2811,"sp":8.07},{"date":"2023-09-10T16:00:00.000Z","stockId":2811,"sp":8.01},{"date":"2023-09-07T16:00:00.000Z","stockId":2811,"sp":8.12},{"date":"2023-09-06T16:00:00.000Z","stockId":2811,"sp":8.48},{"date":"2023-09-05T16:00:00.000Z","stockId":2811,"sp":8.48},{"date":"2023-09-04T16:00:00.000Z","stockId":2811,"sp":8.34},{"date":"2023-09-03T16:00:00.000Z","stockId":2811,"sp":8.46},{"date":"2023-08-31T16:00:00.000Z","stockId":2811,"sp":8.36},{"date":"2023-08-30T16:00:00.000Z","stockId":2811,"sp":8.39},{"date":"2023-08-29T16:00:00.000Z","stockId":2811,"sp":8.63},{"date":"2023-08-28T16:00:00.000Z","stockId":2811,"sp":8.66},{"date":"2023-08-27T16:00:00.000Z","stockId":2811,"sp":8.52},{"date":"2023-08-24T16:00:00.000Z","stockId":2811,"sp":8.57},{"date":"2023-08-23T16:00:00.000Z","stockId":2811,"sp":8.58},{"date":"2023-08-22T16:00:00.000Z","stockId":2811,"sp":8.83},{"date":"2023-08-21T16:00:00.000Z","stockId":2811,"sp":8.87},{"date":"2023-08-20T16:00:00.000Z","stockId":2811,"sp":8.94},{"date":"2023-08-17T16:00:00.000Z","stockId":2811,"sp":8.85},{"date":"2023-08-16T16:00:00.000Z","stockId":2811,"sp":8.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2811,"sp":8.69},{"date":"2023-08-14T16:00:00.000Z","stockId":2811,"sp":8.71},{"date":"2023-08-13T16:00:00.000Z","stockId":2811,"sp":8.93},{"date":"2023-08-10T16:00:00.000Z","stockId":2811,"sp":8.66},{"date":"2023-08-09T16:00:00.000Z","stockId":2811,"sp":8.81},{"date":"2023-08-08T16:00:00.000Z","stockId":2811,"sp":8.84},{"date":"2023-08-07T16:00:00.000Z","stockId":2811,"sp":8.92},{"date":"2023-08-06T16:00:00.000Z","stockId":2811,"sp":8.81},{"date":"2023-08-03T16:00:00.000Z","stockId":2811,"sp":8.86},{"date":"2023-08-02T16:00:00.000Z","stockId":2811,"sp":9.07},{"date":"2023-08-01T16:00:00.000Z","stockId":2811,"sp":9.05},{"date":"2023-07-31T16:00:00.000Z","stockId":2811,"sp":8.96},{"date":"2023-07-30T16:00:00.000Z","stockId":2811,"sp":8.82},{"date":"2023-07-27T16:00:00.000Z","stockId":2811,"sp":8.79},{"date":"2023-07-26T16:00:00.000Z","stockId":2811,"sp":8.8},{"date":"2023-07-25T16:00:00.000Z","stockId":2811,"sp":8.9},{"date":"2023-07-24T16:00:00.000Z","stockId":2811,"sp":8.76},{"date":"2023-07-23T16:00:00.000Z","stockId":2811,"sp":8.66},{"date":"2023-07-20T16:00:00.000Z","stockId":2811,"sp":8.53},{"date":"2023-07-19T16:00:00.000Z","stockId":2811,"sp":8.56},{"date":"2023-07-18T16:00:00.000Z","stockId":2811,"sp":8.57},{"date":"2023-07-17T16:00:00.000Z","stockId":2811,"sp":8.53},{"date":"2023-07-16T16:00:00.000Z","stockId":2811,"sp":8.53},{"date":"2023-07-13T16:00:00.000Z","stockId":2811,"sp":8.43},{"date":"2023-07-12T16:00:00.000Z","stockId":2811,"sp":8.47},{"date":"2023-07-11T16:00:00.000Z","stockId":2811,"sp":8.23},{"date":"2023-07-10T16:00:00.000Z","stockId":2811,"sp":8.27},{"date":"2023-07-09T16:00:00.000Z","stockId":2811,"sp":8.17},{"date":"2023-07-06T16:00:00.000Z","stockId":2811,"sp":8.04},{"date":"2023-07-05T16:00:00.000Z","stockId":2811,"sp":8.05},{"date":"2023-07-04T16:00:00.000Z","stockId":2811,"sp":8.12},{"date":"2023-07-03T16:00:00.000Z","stockId":2811,"sp":8.05},{"date":"2023-07-02T16:00:00.000Z","stockId":2811,"sp":8.1},{"date":"2023-06-29T16:00:00.000Z","stockId":2811,"sp":7.93},{"date":"2023-06-28T16:00:00.000Z","stockId":2811,"sp":7.69},{"date":"2023-06-27T16:00:00.000Z","stockId":2811,"sp":7.53},{"date":"2023-06-26T16:00:00.000Z","stockId":2811,"sp":7.5},{"date":"2023-06-25T16:00:00.000Z","stockId":2811,"sp":7.2},{"date":"2023-06-20T16:00:00.000Z","stockId":2811,"sp":7.22},{"date":"2023-06-19T16:00:00.000Z","stockId":2811,"sp":7.25},{"date":"2023-06-18T16:00:00.000Z","stockId":2811,"sp":7.41},{"date":"2023-06-15T16:00:00.000Z","stockId":2811,"sp":7.57},{"date":"2023-06-14T16:00:00.000Z","stockId":2811,"sp":7.87},{"date":"2023-06-13T16:00:00.000Z","stockId":2811,"sp":8.27},{"date":"2023-06-12T16:00:00.000Z","stockId":2811,"sp":7.93},{"date":"2023-06-11T16:00:00.000Z","stockId":2811,"sp":7.95},{"date":"2023-06-08T16:00:00.000Z","stockId":2811,"sp":7.93},{"date":"2023-06-07T16:00:00.000Z","stockId":2811,"sp":8.1},{"date":"2023-06-06T16:00:00.000Z","stockId":2811,"sp":7.93},{"date":"2023-06-05T16:00:00.000Z","stockId":2811,"sp":7.86},{"date":"2023-06-04T16:00:00.000Z","stockId":2811,"sp":7.93},{"date":"2023-06-01T16:00:00.000Z","stockId":2811,"sp":7.84},{"date":"2023-05-31T16:00:00.000Z","stockId":2811,"sp":7.82},{"date":"2023-05-30T16:00:00.000Z","stockId":2811,"sp":8.02},{"date":"2023-05-29T16:00:00.000Z","stockId":2811,"sp":8.18},{"date":"2023-05-28T16:00:00.000Z","stockId":2811,"sp":8.07},{"date":"2023-05-25T16:00:00.000Z","stockId":2811,"sp":8.17},{"date":"2023-05-24T16:00:00.000Z","stockId":2811,"sp":8.18},{"date":"2023-05-23T16:00:00.000Z","stockId":2811,"sp":8.19},{"date":"2023-05-22T16:00:00.000Z","stockId":2811,"sp":8.05},{"date":"2023-05-21T16:00:00.000Z","stockId":2811,"sp":8.06},{"date":"2023-05-18T16:00:00.000Z","stockId":2811,"sp":8.06},{"date":"2023-05-17T16:00:00.000Z","stockId":2811,"sp":8.1},{"date":"2023-05-16T16:00:00.000Z","stockId":2811,"sp":8.07},{"date":"2023-05-15T16:00:00.000Z","stockId":2811,"sp":7.92},{"date":"2023-05-14T16:00:00.000Z","stockId":2811,"sp":7.97},{"date":"2023-05-11T16:00:00.000Z","stockId":2811,"sp":7.99},{"date":"2023-05-10T16:00:00.000Z","stockId":2811,"sp":7.98},{"date":"2023-05-09T16:00:00.000Z","stockId":2811,"sp":7.84},{"date":"2023-05-08T16:00:00.000Z","stockId":2811,"sp":7.74},{"date":"2023-05-07T16:00:00.000Z","stockId":2811,"sp":7.84}],"blockDealList":[{"date":"2026-04-15T16:00:00.000Z","buyBranch":"华泰证券股份有限公司天津东丽开发区二纬路证券营业部","sellBranch":"国海证券股份有限公司山东分公司","tradingPrice":13.78,"tradingVolume":1100000,"tradingAmount":15158000,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"69e0892bc325fd86867c90dd","stockId":2811,"date":"2026-04-15T16:00:00.000Z","open":13.53,"close":13.78,"high":13.82,"low":13.45,"volume":3760200,"amount":51322976,"change":0.017,"lastUpdated":"2026-04-16T07:00:59.930Z","stockPriceAmplitude":0.02750929368029742},"discountRate":0},{"date":"2026-04-09T16:00:00.000Z","buyBranch":"国海证券股份有限公司山东分公司","sellBranch":"天府证券有限责任公司北京远大路证券营业部","tradingPrice":13.65,"tradingVolume":1100000,"tradingAmount":15015000,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"69d8a02df28c469845e9e144","stockId":2811,"date":"2026-04-09T16:00:00.000Z","open":13.65,"close":13.65,"high":13.85,"low":13.57,"volume":3167600,"amount":43465555,"change":0.0081,"lastUpdated":"2026-04-10T07:01:01.956Z","stockPriceAmplitude":0.020633750921149607},"discountRate":0},{"date":"2025-11-26T16:00:00.000Z","buyBranch":"华泰证券股份有限公司天津东丽开发区二纬路证券营业部","sellBranch":"华鑫证券有限责任公司上海陆家嘴证券营业部","tradingPrice":16.73,"tradingVolume":597000,"tradingAmount":9987810,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"6927f733f627398a90dc0c51","stockId":2811,"date":"2025-11-26T16:00:00.000Z","open":15.1,"close":16.73,"high":16.73,"low":15.01,"volume":45495100,"amount":731294405,"change":0.0999,"lastUpdated":"2025-11-27T07:01:07.551Z","stockPriceAmplitude":0.11459027315123249},"discountRate":0},{"date":"2025-11-17T16:00:00.000Z","buyBranch":"中国中金财富证券有限公司广州华夏路证券营业部","sellBranch":"中信证券股份有限公司深圳分公司","tradingPrice":11.53,"tradingVolume":185000,"tradingAmount":2133050,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"691c19b6bb9b9d68cc7b9d66","stockId":2811,"date":"2025-11-17T16:00:00.000Z","open":12.82,"close":12.9,"high":13,"low":12.67,"volume":5652900,"amount":72627399,"change":0.007,"lastUpdated":"2025-11-18T07:01:10.707Z","stockPriceAmplitude":0.026045777426992878},"discountRate":0.10620155038759693},{"date":"2025-11-17T16:00:00.000Z","buyBranch":"东方财富证券股份有限公司拉萨达孜区虎峰大道证券营业部","sellBranch":"国泰海通证券股份有限公司泉州云鹿路证券营业部","tradingPrice":11.53,"tradingVolume":1577000,"tradingAmount":18182810,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"691c19b6bb9b9d68cc7b9d66","stockId":2811,"date":"2025-11-17T16:00:00.000Z","open":12.82,"close":12.9,"high":13,"low":12.67,"volume":5652900,"amount":72627399,"change":0.007,"lastUpdated":"2025-11-18T07:01:10.707Z","stockPriceAmplitude":0.026045777426992878},"discountRate":0.10620155038759693},{"date":"2025-11-17T16:00:00.000Z","buyBranch":"中国中金财富证券有限公司广州华夏路证券营业部","sellBranch":"华泰证券股份有限公司深圳深南大道证券营业部","tradingPrice":11.53,"tradingVolume":1890000,"tradingAmount":21791700,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"691c19b6bb9b9d68cc7b9d66","stockId":2811,"date":"2025-11-17T16:00:00.000Z","open":12.82,"close":12.9,"high":13,"low":12.67,"volume":5652900,"amount":72627399,"change":0.007,"lastUpdated":"2025-11-18T07:01:10.707Z","stockPriceAmplitude":0.026045777426992878},"discountRate":0.10620155038759693},{"date":"2025-11-09T16:00:00.000Z","buyBranch":"东方财富证券股份有限公司拉萨达孜区虎峰大道证券营业部","sellBranch":"华泰证券股份有限公司深圳深南大道证券营业部","tradingPrice":11.45,"tradingVolume":642700,"tradingAmount":7358910,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"69118db3fa511411956ed70b","stockId":2811,"date":"2025-11-09T16:00:00.000Z","open":12.73,"close":12.43,"high":12.74,"low":12.34,"volume":8926900,"amount":111417580,"change":-0.0228,"lastUpdated":"2025-11-10T07:01:07.372Z","stockPriceAmplitude":0.03241491085899506},"discountRate":0.07884151246983107},{"date":"2025-11-09T16:00:00.000Z","buyBranch":"东方财富证券股份有限公司拉萨达孜区虎峰大道证券营业部","sellBranch":"国泰海通证券股份有限公司泉州云鹿路证券营业部","tradingPrice":11.45,"tradingVolume":700000,"tradingAmount":8015000,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"69118db3fa511411956ed70b","stockId":2811,"date":"2025-11-09T16:00:00.000Z","open":12.73,"close":12.43,"high":12.74,"low":12.34,"volume":8926900,"amount":111417580,"change":-0.0228,"lastUpdated":"2025-11-10T07:01:07.372Z","stockPriceAmplitude":0.03241491085899506},"discountRate":0.07884151246983107},{"date":"2025-11-06T16:00:00.000Z","buyBranch":"东方财富证券股份有限公司拉萨达孜区虎峰大道证券营业部","sellBranch":"华泰证券股份有限公司深圳深南大道证券营业部","tradingPrice":11.46,"tradingVolume":1000000,"tradingAmount":11460000,"stockId":2811,"stock":{"_id":2811,"stockCode":"002811","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2811,"memoNum":2,"currency":"CNY","name":"郑中设计","isFollowed":false},"candlestick":{"_id":"690d9933922e2da2d1bf2dea","stockId":2811,"date":"2025-11-06T16:00:00.000Z","open":12.73,"close":12.72,"high":12.83,"low":12.62,"volume":5294700,"amount":67442251,"change":-0.0008,"lastUpdated":"2025-11-07T07:01:07.577Z","stockPriceAmplitude":0.016640253565768592},"discountRate":0.09905660377358494}],"dateFlag":"day","startDate":"2023-06-06T23:42:51.652Z"}