东阿阿胶集团_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐东阿阿胶官方旗舰店阿胶的功效与作用东阿阿胶股份有限公司东阿阿胶多少钱一盒阿胶价格山东阿胶福牌阿胶东阿阿胶官网价格东阿阿胶官网山东东阿阿胶官网

东阿阿胶集团

简介：东阿阿胶集团是以山东东阿阿胶集团有限责任公司为核心通过资产和生产经营为纽带组成的一个有机的整体。东阿阿...

360百科

东阿阿胶[000423]

-0.83（-1.21%）

2024-05-31 15:00:00已收盘（北京时间）

今开
68.75
最高
68.75
市盈率

昨收
68.54
最低
67.60
总市值
436.04亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["68.75","68.47","68.18","67.89","67.61"]},"cyrate":{"o":["0.31%","-0.11%","-0.53%","-0.94%","-1.36%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.75","rise":"0.31%","volumn":"253.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.46","rise":"-0.12%","volumn":"2292.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.33","rise":"-0.31%","volumn":"2910.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.33","rise":"-0.31%","volumn":"3196.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.11","rise":"-0.63%","volumn":"3562.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.99","rise":"-0.80%","volumn":"4182.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.96","rise":"-0.85%","volumn":"4597.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.94","rise":"-0.88%","volumn":"5227.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.28","rise":"-0.38%","volumn":"5590.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.30","rise":"-0.35%","volumn":"5839.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"5964.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.33","rise":"-0.31%","volumn":"6106.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"6194.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.18","rise":"-0.53%","volumn":"6393.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","volumn":"6551.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.25","rise":"-0.42%","volumn":"6657.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.26","rise":"-0.41%","volumn":"6768.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.34","rise":"-0.29%","volumn":"6884.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.37","rise":"-0.25%","volumn":"7106.00","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.45","rise":"-0.13%","volumn":"7172.00","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.32","rise":"-0.32%","volumn":"7322.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.39","rise":"-0.22%","volumn":"7388.00","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.37","rise":"-0.25%","volumn":"7477.00","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","volumn":"7553.00","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.52","rise":"-0.03%","volumn":"7720.00","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.41","rise":"-0.19%","volumn":"7819.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.48","rise":"-0.09%","volumn":"7940.00","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.41","rise":"-0.19%","volumn":"8038.00","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.57","rise":"0.04%","volumn":"8272.00","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.50","rise":"-0.06%","volumn":"8432.00","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.50","rise":"-0.06%","volumn":"8605.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.40","rise":"-0.20%","volumn":"9030.00","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","volumn":"9124.00","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.36","rise":"-0.26%","volumn":"9197.00","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.43","rise":"-0.16%","volumn":"9246.00","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.39","rise":"-0.22%","volumn":"9295.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.36","rise":"-0.26%","volumn":"9338.00","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.35","rise":"-0.28%","volumn":"9353.00","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.32","rise":"-0.32%","volumn":"9458.00","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","volumn":"9537.00","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","volumn":"9561.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","volumn":"9649.00","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.25","rise":"-0.42%","volumn":"9743.00","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.24","rise":"-0.44%","volumn":"9776.00","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.23","rise":"-0.45%","volumn":"9808.00","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.19","rise":"-0.51%","volumn":"9906.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.25","rise":"-0.42%","volumn":"9996.00","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","volumn":"1.00\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","volumn":"1.00\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.34","rise":"-0.29%","volumn":"1.02\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.40","rise":"-0.20%","volumn":"1.02\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.40","rise":"-0.20%","volumn":"1.03\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.37","rise":"-0.25%","volumn":"1.03\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.50","rise":"-0.06%","volumn":"1.04\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.58","rise":"0.06%","volumn":"1.06\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.55","rise":"0.01%","volumn":"1.06\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.50","rise":"-0.06%","volumn":"1.07\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.51","rise":"-0.04%","volumn":"1.08\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.42","rise":"-0.18%","volumn":"1.10\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.42","rise":"-0.18%","volumn":"1.13\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.41","rise":"-0.19%","volumn":"1.14\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.39","rise":"-0.22%","volumn":"1.14\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.34","rise":"-0.29%","volumn":"1.14\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"1.15\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.32","rise":"-0.32%","volumn":"1.16\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"1.16\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"1.17\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.39","rise":"-0.22%","volumn":"1.17\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"1.17\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"1.19\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.26","rise":"-0.41%","volumn":"1.19\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.23","rise":"-0.45%","volumn":"1.19\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.28","rise":"-0.38%","volumn":"1.20\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.31","rise":"-0.34%","volumn":"1.20\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.22","rise":"-0.47%","volumn":"1.21\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.22","rise":"-0.47%","volumn":"1.22\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.12","rise":"-0.61%","volumn":"1.23\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.06","rise":"-0.70%","volumn":"1.24\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.00","rise":"-0.79%","volumn":"1.25\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.12","rise":"-0.61%","volumn":"1.26\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.21","rise":"-0.48%","volumn":"1.28\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.21","rise":"-0.48%","volumn":"1.28\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.18","rise":"-0.53%","volumn":"1.29\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.19","rise":"-0.51%","volumn":"1.30\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.15","rise":"-0.57%","volumn":"1.31\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.12","rise":"-0.61%","volumn":"1.32\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.11","rise":"-0.63%","volumn":"1.33\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.08","rise":"-0.67%","volumn":"1.35\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.06","rise":"-0.70%","volumn":"1.36\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.00","rise":"-0.79%","volumn":"1.37\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.01","rise":"-0.77%","volumn":"1.38\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.95","rise":"-0.86%","volumn":"1.41\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.96","rise":"-0.85%","volumn":"1.44\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.89","rise":"-0.95%","volumn":"1.46\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.89","rise":"-0.95%","volumn":"1.49\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.83","rise":"-1.04%","volumn":"1.60\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.88","rise":"-0.96%","volumn":"1.63\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.89","rise":"-0.95%","volumn":"1.63\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.92","rise":"-0.90%","volumn":"1.65\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.88","rise":"-0.96%","volumn":"1.66\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.89","rise":"-0.95%","volumn":"1.67\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.88","rise":"-0.96%","volumn":"1.69\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.88","rise":"-0.96%","volumn":"1.71\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.05","rise":"-0.71%","volumn":"1.73\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.08","rise":"-0.67%","volumn":"1.74\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.05","rise":"-0.71%","volumn":"1.75\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.08","rise":"-0.67%","volumn":"1.76\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.03","rise":"-0.74%","volumn":"1.77\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.11","rise":"-0.63%","volumn":"1.79\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.02","rise":"-0.76%","volumn":"1.79\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.01","rise":"-0.77%","volumn":"1.79\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.03","rise":"-0.74%","volumn":"1.80\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.06","rise":"-0.70%","volumn":"1.82\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.03","rise":"-0.74%","volumn":"1.83\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.08","rise":"-0.67%","volumn":"1.84\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.04","rise":"-0.73%","volumn":"1.84\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.00","rise":"-0.79%","volumn":"1.85\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.04","rise":"-0.73%","volumn":"1.87\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.98","rise":"-0.82%","volumn":"1.87\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.99","rise":"-0.80%","volumn":"1.88\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.02","rise":"-0.76%","volumn":"1.89\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.11","rise":"-0.63%","volumn":"1.99\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.98","rise":"-0.82%","volumn":"2.00\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.03","rise":"-0.74%","volumn":"2.01\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.01","rise":"-0.77%","volumn":"2.02\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.00","rise":"-0.79%","volumn":"2.03\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"68.01","rise":"-0.77%","volumn":"2.04\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.99","rise":"-0.80%","volumn":"2.05\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.97","rise":"-0.83%","volumn":"2.05\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.92","rise":"-0.90%","volumn":"2.06\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.91","rise":"-0.92%","volumn":"2.07\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.88","rise":"-0.96%","volumn":"2.09\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.81","rise":"-1.07%","volumn":"2.10\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.80","rise":"-1.08%","volumn":"2.13\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"2.16\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.82","rise":"-1.05%","volumn":"2.16\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.85","rise":"-1.01%","volumn":"2.18\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.79","rise":"-1.09%","volumn":"2.19\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"2.21\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"2.23\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.65","rise":"-1.30%","volumn":"2.25\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.61","rise":"-1.36%","volumn":"2.27\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.66","rise":"-1.28%","volumn":"2.29\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.66","rise":"-1.28%","volumn":"2.31\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.67","rise":"-1.27%","volumn":"2.33\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.72","rise":"-1.20%","volumn":"2.35\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"2.36\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"2.39\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"2.40\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"2.42\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"2.44\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"2.46\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"2.48\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.72","rise":"-1.20%","volumn":"2.49\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.72","rise":"-1.20%","volumn":"2.52\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"2.53\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"2.54\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"2.56\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"2.58\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.72","rise":"-1.20%","volumn":"2.59\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"2.60\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"2.61\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.79","rise":"-1.09%","volumn":"2.63\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.80","rise":"-1.08%","volumn":"2.64\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.89","rise":"-0.95%","volumn":"2.65\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.80","rise":"-1.08%","volumn":"2.66\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.86","rise":"-0.99%","volumn":"2.67\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.87","rise":"-0.98%","volumn":"2.68\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.88","rise":"-0.96%","volumn":"2.69\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.90","rise":"-0.93%","volumn":"2.70\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.85","rise":"-1.01%","volumn":"2.71\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.80","rise":"-1.08%","volumn":"2.73\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.80","rise":"-1.08%","volumn":"2.76\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.83","rise":"-1.04%","volumn":"2.79\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.82","rise":"-1.05%","volumn":"2.80\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.85","rise":"-1.01%","volumn":"2.82\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.87","rise":"-0.98%","volumn":"2.86\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.81","rise":"-1.07%","volumn":"2.87\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.78","rise":"-1.11%","volumn":"2.89\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"2.91\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.81","rise":"-1.07%","volumn":"2.93\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.84","rise":"-1.02%","volumn":"2.96\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.76","rise":"-1.14%","volumn":"2.99\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"3.00\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.79","rise":"-1.09%","volumn":"3.04\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.79","rise":"-1.09%","volumn":"3.06\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.78","rise":"-1.11%","volumn":"3.08\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.83","rise":"-1.04%","volumn":"3.11\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.86","rise":"-0.99%","volumn":"3.15\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.85","rise":"-1.01%","volumn":"3.16\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.85","rise":"-1.01%","volumn":"3.17\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.78","rise":"-1.11%","volumn":"3.19\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.77","rise":"-1.12%","volumn":"3.21\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.76","rise":"-1.14%","volumn":"3.23\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.75","rise":"-1.15%","volumn":"3.24\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"3.25\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.28\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.29\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"3.31\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.33\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.35\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.75","rise":"-1.15%","volumn":"3.38\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"3.38\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.72","rise":"-1.20%","volumn":"3.40\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"3.41\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.75","rise":"-1.15%","volumn":"3.43\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"3.46\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"3.48\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.49\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.51\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.75","rise":"-1.15%","volumn":"3.53\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.76","rise":"-1.14%","volumn":"3.57\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.76","rise":"-1.14%","volumn":"3.59\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.74","rise":"-1.17%","volumn":"3.60\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.73","rise":"-1.18%","volumn":"3.62\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"3.63\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.67","rise":"-1.27%","volumn":"3.66\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.67","rise":"-1.27%","volumn":"3.69\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.67","rise":"-1.27%","volumn":"3.70\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"3.75\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.69","rise":"-1.24%","volumn":"3.76\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"3.79\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"3.80\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.69","rise":"-1.24%","volumn":"3.82\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"3.84\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.67","rise":"-1.27%","volumn":"3.86\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.68","rise":"-1.25%","volumn":"3.88\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.66","rise":"-1.28%","volumn":"3.89\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"3.91\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.70","rise":"-1.23%","volumn":"3.92\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.72","rise":"-1.20%","volumn":"3.95\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.77","rise":"-1.12%","volumn":"3.97\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.84","rise":"-1.02%","volumn":"3.99\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.83","rise":"-1.04%","volumn":"4.02\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.83","rise":"-1.04%","volumn":"4.04\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.86","rise":"-0.99%","volumn":"4.07\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.91","rise":"-0.92%","volumn":"4.10\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.83","rise":"-1.04%","volumn":"4.12\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.84","rise":"-1.02%","volumn":"4.12\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.84","rise":"-1.02%","volumn":"4.12\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.71","rise":"-1.21%","volumn":"4.34\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["70.85","70.11","69.37","68.63","67.89"]},"cyrate":{"o":["3.13%","2.05%","0.98%","-0.10%","-1.18%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.70","rise":"0","volumn":"1499.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.77","rise":"0.10%","volumn":"802.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.09","rise":"0.57%","volumn":"1239.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.19","rise":"0.71%","volumn":"1225.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.54","rise":"1.22%","volumn":"1987.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.15","rise":"0.66%","volumn":"1889.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.20","rise":"0.73%","volumn":"965.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.14","rise":"0.64%","volumn":"510.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.94","rise":"0.35%","volumn":"811.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.80","rise":"0.15%","volumn":"775.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.77","rise":"0.10%","volumn":"570.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.51","rise":"-0.28%","volumn":"845.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.40","rise":"-0.44%","volumn":"1050.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.29","rise":"-0.60%","volumn":"1058.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.40","rise":"-0.44%","volumn":"480.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.42","rise":"-0.41%","volumn":"701.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.32","rise":"-0.55%","volumn":"543.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.28","rise":"-0.61%","volumn":"748.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.29","rise":"-0.60%","volumn":"543.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.25","rise":"-0.66%","volumn":"1056.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.29","rise":"-0.60%","volumn":"355.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.20","rise":"-0.73%","volumn":"609.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.12","rise":"-0.84%","volumn":"374.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.10","rise":"-0.87%","volumn":"355.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.30","rise":"-0.58%","volumn":"765.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.34","rise":"-0.52%","volumn":"387.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.34","rise":"-0.52%","volumn":"424.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.21","rise":"-0.71%","volumn":"457.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.22","rise":"-0.70%","volumn":"405.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.20","rise":"-0.73%","volumn":"500.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.20","rise":"-0.73%","volumn":"439.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.27","rise":"-0.63%","volumn":"459.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.22","rise":"-0.70%","volumn":"494.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.20","rise":"-0.73%","volumn":"613.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.26","rise":"-0.64%","volumn":"476.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.27","rise":"-0.63%","volumn":"290.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.31","rise":"-0.57%","volumn":"271.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.27","rise":"-0.63%","volumn":"329.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.36","rise":"-0.49%","volumn":"805.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.25","rise":"-0.66%","volumn":"610.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.15","rise":"-0.80%","volumn":"664.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.12","rise":"-0.84%","volumn":"874.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.08","rise":"-0.90%","volumn":"401.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.08","rise":"-0.90%","volumn":"755.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.03","rise":"-0.98%","volumn":"567.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"67.98","rise":"-1.05%","volumn":"863.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"67.90","rise":"-1.16%","volumn":"680.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"67.89","rise":"-1.18%","volumn":"1052.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"68.47","rise":"-0.33%","volumn":"2231.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"68.87","rise":"0.25%","volumn":"1924.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"68.69","rise":"-0.01%","volumn":"2238.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.16","rise":"0.67%","volumn":"2491.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"68.90","rise":"0.29%","volumn":"1522.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"68.92","rise":"0.32%","volumn":"1115.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.20","rise":"0.73%","volumn":"2252.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.44","rise":"1.08%","volumn":"3187.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.54","rise":"1.22%","volumn":"1620.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.30","rise":"0.87%","volumn":"741.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.32","rise":"0.90%","volumn":"863.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.57","rise":"1.27%","volumn":"613.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.42","rise":"1.05%","volumn":"709.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.50","rise":"1.16%","volumn":"503.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.46","rise":"1.11%","volumn":"1149.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.50","rise":"1.16%","volumn":"647.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.41","rise":"1.03%","volumn":"583.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.37","rise":"0.98%","volumn":"499.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.36","rise":"0.96%","volumn":"801.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.43","rise":"1.06%","volumn":"724.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.51","rise":"1.18%","volumn":"945.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.81","rise":"1.62%","volumn":"2182.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.93","rise":"1.79%","volumn":"975.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"69.90","rise":"1.75%","volumn":"818.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.07","rise":"1.99%","volumn":"2191.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.26","rise":"2.27%","volumn":"1773.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.43","rise":"2.52%","volumn":"1517.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.55","rise":"2.69%","volumn":"2115.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.72","rise":"2.94%","volumn":"3976.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.77","rise":"3.01%","volumn":"2081.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.77","rise":"3.01%","volumn":"1462.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.85","rise":"3.13%","volumn":"1172.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.58","rise":"2.74%","volumn":"1130.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.47","rise":"2.58%","volumn":"698.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.37","rise":"2.43%","volumn":"794.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.46","rise":"2.56%","volumn":"660.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.49","rise":"2.61%","volumn":"793.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.42","rise":"2.50%","volumn":"978.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.31","rise":"2.34%","volumn":"1033.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.40","rise":"2.47%","volumn":"1469.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.41","rise":"2.49%","volumn":"1064.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.36","rise":"2.42%","volumn":"1024.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.40","rise":"2.47%","volumn":"1431.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.54","rise":"2.68%","volumn":"953.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.58","rise":"2.74%","volumn":"1007.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.60","rise":"2.77%","volumn":"1569.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.68","rise":"2.88%","volumn":"883.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.61","rise":"2.78%","volumn":"1433.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.31","rise":"2.34%","volumn":"3255.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.97","rise":"1.85%","volumn":"1949.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.02","rise":"1.92%","volumn":"1407.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.62","rise":"1.34%","volumn":"2337.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.29","rise":"0.86%","volumn":"2824.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.25","rise":"0.80%","volumn":"1450.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.36","rise":"0.96%","volumn":"1237.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.31","rise":"0.89%","volumn":"1298.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.43","rise":"1.06%","volumn":"1074.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.33","rise":"0.92%","volumn":"1072.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.36","rise":"0.96%","volumn":"809.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.26","rise":"0.82%","volumn":"1300.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.39","rise":"1.00%","volumn":"481.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.61","rise":"1.32%","volumn":"617.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.63","rise":"1.35%","volumn":"593.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.79","rise":"1.59%","volumn":"693.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.78","rise":"1.57%","volumn":"693.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.76","rise":"1.54%","volumn":"450.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.75","rise":"1.53%","volumn":"243.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.79","rise":"1.59%","volumn":"357.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.79","rise":"1.59%","volumn":"597.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.47","rise":"1.12%","volumn":"432.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.53","rise":"1.21%","volumn":"619.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.56","rise":"1.25%","volumn":"636.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.81","rise":"1.62%","volumn":"609.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.83","rise":"1.64%","volumn":"566.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.97","rise":"1.85%","volumn":"679.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.13","rise":"2.08%","volumn":"666.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.07","rise":"1.99%","volumn":"601.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.00","rise":"1.89%","volumn":"466.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.92","rise":"1.78%","volumn":"558.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.95","rise":"1.82%","volumn":"455.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.03","rise":"1.94%","volumn":"590.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.98","rise":"1.86%","volumn":"468.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.81","rise":"1.62%","volumn":"502.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.82","rise":"1.63%","volumn":"597.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.92","rise":"1.78%","volumn":"697.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.95","rise":"1.82%","volumn":"766.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.03","rise":"1.94%","volumn":"846.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.95","rise":"1.82%","volumn":"455.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.03","rise":"1.94%","volumn":"562.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.96","rise":"1.83%","volumn":"506.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.98","rise":"1.86%","volumn":"360.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"69.98","rise":"1.86%","volumn":"579.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.03","rise":"1.94%","volumn":"650.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.01","rise":"1.91%","volumn":"392.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.02","rise":"1.92%","volumn":"827.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.07","rise":"1.99%","volumn":"939.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"69.13","rise":"0.63%","volumn":"3715.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"69.10","rise":"0.58%","volumn":"2099.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.90","rise":"0.29%","volumn":"1536.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.80","rise":"0.15%","volumn":"2095.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.56","rise":"-0.20%","volumn":"2018.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.93","rise":"0.33%","volumn":"1207.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.83","rise":"0.19%","volumn":"907.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.80","rise":"0.15%","volumn":"651.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.82","rise":"0.17%","volumn":"533.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.87","rise":"0.25%","volumn":"476.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.83","rise":"0.19%","volumn":"443.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.82","rise":"0.17%","volumn":"811.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.88","rise":"0.26%","volumn":"510.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.90","rise":"0.29%","volumn":"477.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.90","rise":"0.29%","volumn":"425.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.71","rise":"0.01%","volumn":"483.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.58","rise":"-0.17%","volumn":"1242.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.67","rise":"-0.04%","volumn":"498.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.58","rise":"-0.17%","volumn":"820.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.74","rise":"0.06%","volumn":"386.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.88","rise":"0.26%","volumn":"631.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.88","rise":"0.26%","volumn":"670.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.89","rise":"0.28%","volumn":"512.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.78","rise":"0.12%","volumn":"317.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.79","rise":"0.13%","volumn":"975.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.86","rise":"0.23%","volumn":"557.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.86","rise":"0.23%","volumn":"430.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.73","rise":"0.04%","volumn":"1106.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.63","rise":"-0.10%","volumn":"866.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.62","rise":"-0.12%","volumn":"919.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.59","rise":"-0.16%","volumn":"804.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.71","rise":"0.01%","volumn":"928.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.72","rise":"0.03%","volumn":"561.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.70","rise":"0.00%","volumn":"373.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.68","rise":"-0.03%","volumn":"457.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.62","rise":"-0.12%","volumn":"815.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.62","rise":"-0.12%","volumn":"624.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.57","rise":"-0.19%","volumn":"949.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.56","rise":"-0.20%","volumn":"421.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.57","rise":"-0.19%","volumn":"830.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.56","rise":"-0.20%","volumn":"618.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.61","rise":"-0.13%","volumn":"454.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.70","rise":"0.00%","volumn":"856.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.68","rise":"-0.03%","volumn":"586.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.65","rise":"-0.07%","volumn":"761.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.72","rise":"0.03%","volumn":"988.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.76","rise":"0.09%","volumn":"746.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.80","rise":"0.15%","volumn":"987.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.52","rise":"-0.26%","volumn":"1405.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.84","rise":"0.20%","volumn":"1204.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.04","rise":"0.49%","volumn":"1454.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.01","rise":"0.45%","volumn":"1356.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.78","rise":"0.12%","volumn":"580.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.97","rise":"0.39%","volumn":"544.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.91","rise":"0.31%","volumn":"577.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.95","rise":"0.36%","volumn":"593.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.94","rise":"0.35%","volumn":"462.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.16","rise":"0.67%","volumn":"827.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.19","rise":"0.71%","volumn":"656.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.16","rise":"0.67%","volumn":"495.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.12","rise":"0.61%","volumn":"510.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.94","rise":"0.35%","volumn":"475.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.04","rise":"0.49%","volumn":"355.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"69.05","rise":"0.51%","volumn":"202.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.93","rise":"0.33%","volumn":"145.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.85","rise":"0.22%","volumn":"170.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.72","rise":"0.03%","volumn":"410.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.58","rise":"-0.17%","volumn":"412.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.48","rise":"-0.32%","volumn":"550.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.56","rise":"-0.20%","volumn":"356.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.60","rise":"-0.15%","volumn":"731.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.55","rise":"-0.22%","volumn":"126.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.10","rise":"-0.87%","volumn":"1998.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.04","rise":"-0.96%","volumn":"1085.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.33","rise":"-0.54%","volumn":"713.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.30","rise":"-0.58%","volumn":"430.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.55","rise":"-0.22%","volumn":"638.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.35","rise":"-0.51%","volumn":"447.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.46","rise":"-0.35%","volumn":"492.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.54","rise":"-0.23%","volumn":"631.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.68","rise":"-0.03%","volumn":"696.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.53","rise":"-0.25%","volumn":"529.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.62","rise":"-0.12%","volumn":"549.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.68","rise":"-0.03%","volumn":"486.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.60","rise":"-0.15%","volumn":"584.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.67","rise":"-0.04%","volumn":"464.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.51","rise":"-0.28%","volumn":"461.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.56","rise":"-0.20%","volumn":"609.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.57","rise":"-0.19%","volumn":"561.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.50","rise":"-0.29%","volumn":"838.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.53","rise":"-0.25%","volumn":"827.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.50","rise":"-0.29%","volumn":"820.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.41","rise":"-0.42%","volumn":"782.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.56","rise":"-0.20%","volumn":"976.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.52","rise":"-0.26%","volumn":"3264.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.54","rise":"-0.23%","volumn":"659.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["71.59","70.67","69.74","68.81","67.89"]},"cyrate":{"o":["4.18%","2.83%","1.48%","0.14%","-1.21%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.72","rise":"0","volumn":"5.70\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"70.70","rise":"2.88%","volumn":"6.10\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.00","rise":"3.32%","volumn":"4.92\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.69","rise":"2.87%","volumn":"2.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.65","rise":"2.81%","volumn":"3.34\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.09","rise":"0.54%","volumn":"4.73\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.61","rise":"2.75%","volumn":"6.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"3.61%","volumn":"3.77\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.59","rise":"4.18%","volumn":"3.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.35","rise":"2.37%","volumn":"4.30\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.22","rise":"2.18%","volumn":"4.26\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"69.57","rise":"1.24%","volumn":"5.33\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.68","rise":"2.85%","volumn":"4.52\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"68.20","rise":"-0.76%","volumn":"7.09\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"68.69","rise":"-0.04%","volumn":"4.20\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"67.89","rise":"-1.21%","volumn":"3.46\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.61","rise":"2.75%","volumn":"6.45\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.07","rise":"1.96%","volumn":"4.08\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.80","rise":"0.12%","volumn":"4.11\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.54","rise":"-0.26%","volumn":"3.41\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["71.59","64.92","58.26","51.59","44.92"]},"cyrate":{"o":["46.34%","32.71%","19.08%","5.45%","-8.18%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"48.92","rise":"0","volumn":"6.52\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"51.27","rise":"4.80%","volumn":"8.53\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"50.06","rise":"2.33%","volumn":"4.95\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"50.11","rise":"2.43%","volumn":"3.50\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"49.82","rise":"1.84%","volumn":"5.81\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"50.30","rise":"2.82%","volumn":"9.52\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"47.27","rise":"-3.37%","volumn":"12.06\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"47.32","rise":"-3.27%","volumn":"5.76\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"48.21","rise":"-1.45%","volumn":"6.00\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"48.36","rise":"-1.14%","volumn":"4.62\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"47.89","rise":"-2.11%","volumn":"5.17\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"48.32","rise":"-1.23%","volumn":"4.22\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"47.25","rise":"-3.41%","volumn":"5.15\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"47.20","rise":"-3.52%","volumn":"4.07\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"46.63","rise":"-4.68%","volumn":"3.95\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"47.75","rise":"-2.40%","volumn":"3.81\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"48.84","rise":"-0.17%","volumn":"5.29\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"53.62","rise":"9.60%","volumn":"13.18\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.45","rise":"9.26%","volumn":"7.75\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"50.02","rise":"2.24%","volumn":"9.70\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"49.87","rise":"1.94%","volumn":"4.07\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.45","rise":"1.08%","volumn":"3.13\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.86","rise":"-0.13%","volumn":"3.16\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.17","rise":"0.51%","volumn":"9.10\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"49.65","rise":"1.49%","volumn":"4.42\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"51.93","rise":"6.15%","volumn":"6.91\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"51.79","rise":"5.86%","volumn":"3.10\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"51.39","rise":"5.04%","volumn":"3.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"51.18","rise":"4.62%","volumn":"2.30\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.78","rise":"7.89%","volumn":"3.70\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"52.27","rise":"6.84%","volumn":"2.01\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"52.12","rise":"6.54%","volumn":"1.46\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.13","rise":"6.56%","volumn":"2.18\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"51.80","rise":"5.88%","volumn":"3.41\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"52.25","rise":"6.80%","volumn":"2.13\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"50.10","rise":"2.41%","volumn":"8.77\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.13","rise":"2.47%","volumn":"2.94\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"50.70","rise":"3.63%","volumn":"3.50\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"50.71","rise":"3.65%","volumn":"3.15\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"48.90","rise":"-0.04%","volumn":"7.60\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.27","rise":"0.71%","volumn":"3.86\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"49.27","rise":"0.71%","volumn":"2.36\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"49.90","rise":"2.00%","volumn":"3.59\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.20","rise":"2.61%","volumn":"3.31\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"52.33","rise":"6.97%","volumn":"8.95\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"54.43","rise":"11.26%","volumn":"9.85\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.42","rise":"9.19%","volumn":"5.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"52.38","rise":"7.07%","volumn":"3.75\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"51.62","rise":"5.52%","volumn":"3.41\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"53.20","rise":"8.74%","volumn":"5.93\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"53.18","rise":"8.70%","volumn":"3.59\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"53.18","rise":"8.70%","volumn":"3.37\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.53","rise":"7.38%","volumn":"2.50\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"51.67","rise":"5.62%","volumn":"2.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"51.21","rise":"4.68%","volumn":"2.75\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.21","rise":"4.68%","volumn":"2.82\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"51.44","rise":"5.15%","volumn":"2.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"49.78","rise":"1.75%","volumn":"7.39\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"50.06","rise":"2.33%","volumn":"2.58\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"48.86","rise":"-0.13%","volumn":"9.53\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"49.79","rise":"1.77%","volumn":"4.62\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"51.35","rise":"4.96%","volumn":"4.47\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.83","rise":"5.94%","volumn":"3.31\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"50.19","rise":"2.59%","volumn":"3.02\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"49.98","rise":"2.16%","volumn":"4.56\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.30","rise":"2.82%","volumn":"2.96\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"49.41","rise":"1.00%","volumn":"4.21\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"48.70","rise":"-0.45%","volumn":"2.59\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"48.55","rise":"-0.76%","volumn":"1.87\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"48.34","rise":"-1.19%","volumn":"5.59\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"48.87","rise":"-0.11%","volumn":"3.20\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"48.76","rise":"-0.33%","volumn":"2.32\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"49.17","rise":"0.51%","volumn":"3.59\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"48.65","rise":"-0.56%","volumn":"4.13\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"49.51","rise":"1.20%","volumn":"3.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"48.86","rise":"-0.13%","volumn":"2.54\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"48.80","rise":"-0.25%","volumn":"1.49\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"48.21","rise":"-1.46%","volumn":"2.34\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"48.58","rise":"-0.70%","volumn":"3.00\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.78","rise":"-0.29%","volumn":"3.00\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"48.15","rise":"-1.58%","volumn":"3.38\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"48.42","rise":"-1.03%","volumn":"3.02\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"49.06","rise":"0.28%","volumn":"4.23\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"48.70","rise":"-0.45%","volumn":"3.74\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"47.37","rise":"-3.17%","volumn":"5.97\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"47.86","rise":"-2.17%","volumn":"7.82\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"48.18","rise":"-1.52%","volumn":"4.02\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"47.66","rise":"-2.58%","volumn":"3.07\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"47.37","rise":"-3.17%","volumn":"2.02\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.58","rise":"-2.74%","volumn":"1.94\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"46.45","rise":"-5.05%","volumn":"3.32\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"45.86","rise":"-6.26%","volumn":"2.73\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"45.40","rise":"-7.20%","volumn":"2.34\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"44.92","rise":"-8.18%","volumn":"2.45\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"45.58","rise":"-6.83%","volumn":"2.72\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"45.07","rise":"-7.87%","volumn":"3.28\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"45.48","rise":"-7.04%","volumn":"1.88\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"46.61","rise":"-4.73%","volumn":"3.20\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"46.52","rise":"-4.91%","volumn":"3.24\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"46.40","rise":"-5.15%","volumn":"3.14\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"45.61","rise":"-6.77%","volumn":"6.76\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"46.80","rise":"-4.34%","volumn":"4.99\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"46.46","rise":"-5.03%","volumn":"3.58\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"46.75","rise":"-4.44%","volumn":"3.10\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"46.80","rise":"-4.34%","volumn":"2.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.15","rise":"-1.58%","volumn":"6.50\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"47.32","rise":"-3.27%","volumn":"2.56\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"47.38","rise":"-3.15%","volumn":"2.23\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"47.37","rise":"-3.17%","volumn":"2.05\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.65","rise":"-2.60%","volumn":"1.80\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.68","rise":"-0.49%","volumn":"3.66\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"48.32","rise":"-1.23%","volumn":"1.68\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"48.56","rise":"-0.74%","volumn":"2.47\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"49.49","rise":"1.16%","volumn":"3.58\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"49.57","rise":"1.32%","volumn":"2.52\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"49.36","rise":"0.90%","volumn":"1.45\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"49.88","rise":"1.96%","volumn":"3.01\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"50.00","rise":"2.20%","volumn":"2.04\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"50.18","rise":"2.57%","volumn":"4.00\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"50.47","rise":"3.16%","volumn":"3.79\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"50.38","rise":"2.98%","volumn":"2.50\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"50.40","rise":"3.02%","volumn":"3.44\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"50.92","rise":"4.08%","volumn":"3.52\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"50.81","rise":"3.86%","volumn":"3.23\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"51.08","rise":"4.41%","volumn":"4.23\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"50.59","rise":"3.41%","volumn":"4.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"50.12","rise":"2.45%","volumn":"3.04\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"50.18","rise":"2.57%","volumn":"3.54\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"50.40","rise":"3.02%","volumn":"4.09\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"50.25","rise":"2.71%","volumn":"4.02\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.90","rise":"4.04%","volumn":"5.57\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.45","rise":"3.12%","volumn":"2.82\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"48.95","rise":"0.06%","volumn":"4.46\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"49.04","rise":"0.24%","volumn":"4.33\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"48.79","rise":"-0.27%","volumn":"2.47\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"49.02","rise":"0.20%","volumn":"2.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.03","rise":"0.22%","volumn":"2.91\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"48.90","rise":"-0.04%","volumn":"3.26\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"49.30","rise":"0.77%","volumn":"2.36\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.81","rise":"-0.23%","volumn":"2.21\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"49.71","rise":"1.61%","volumn":"1.98\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.60","rise":"-0.66%","volumn":"4.31\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"49.32","rise":"0.81%","volumn":"3.37\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"50.00","rise":"2.20%","volumn":"4.17\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.80","rise":"7.93%","volumn":"14.73\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.41","rise":"5.09%","volumn":"7.51\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"49.98","rise":"2.16%","volumn":"8.32\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.80","rise":"3.84%","volumn":"10.74\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"50.24","rise":"2.69%","volumn":"5.89\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"49.60","rise":"1.39%","volumn":"4.13\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"49.05","rise":"0.26%","volumn":"5.46\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.90","rise":"-0.04%","volumn":"4.01\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"51.69","rise":"5.66%","volumn":"8.63\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"51.88","rise":"6.05%","volumn":"5.54\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"51.43","rise":"5.13%","volumn":"5.54\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"51.15","rise":"4.55%","volumn":"5.73\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"50.72","rise":"3.68%","volumn":"3.60\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"48.90","rise":"-0.04%","volumn":"6.34\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.60","rise":"-0.66%","volumn":"6.97\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"50.06","rise":"2.33%","volumn":"8.58\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"50.45","rise":"3.12%","volumn":"6.28\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"52.15","rise":"6.60%","volumn":"9.26\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.09","rise":"12.61%","volumn":"15.44\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.96","rise":"10.30%","volumn":"6.71\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.51","rise":"7.33%","volumn":"6.58\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.50","rise":"7.31%","volumn":"5.99\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"53.51","rise":"9.38%","volumn":"7.98\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.25","rise":"12.94%","volumn":"11.98\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.60","rise":"19.78%","volumn":"11.77\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"60.12","rise":"22.89%","volumn":"11.86\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.80","rise":"18.15%","volumn":"13.16\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"58.43","rise":"19.44%","volumn":"9.80\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"59.95","rise":"22.54%","volumn":"8.07\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.33","rise":"17.19%","volumn":"13.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"55.88","rise":"14.22%","volumn":"14.29\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"54.95","rise":"12.32%","volumn":"12.65\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"55.39","rise":"13.22%","volumn":"9.88\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.36","rise":"15.20%","volumn":"8.90\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.15","rise":"14.77%","volumn":"8.83\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"58.09","rise":"18.74%","volumn":"9.49\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"58.60","rise":"19.78%","volumn":"7.91\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"58.39","rise":"19.35%","volumn":"5.96\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.28","rise":"23.22%","volumn":"8.21\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"60.50","rise":"23.67%","volumn":"4.06\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"59.44","rise":"21.50%","volumn":"3.76\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"60.66","rise":"23.99%","volumn":"4.43\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.60","rise":"23.87%","volumn":"3.59\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.87","rise":"22.38%","volumn":"6.42\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"60.03","rise":"22.71%","volumn":"5.59\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"59.59","rise":"21.81%","volumn":"5.25\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.60","rise":"21.83%","volumn":"4.97\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"61.42","rise":"25.55%","volumn":"5.46\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"61.32","rise":"25.34%","volumn":"3.56\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.50","rise":"23.67%","volumn":"4.01\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"58.99","rise":"20.58%","volumn":"5.48\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.48","rise":"23.63%","volumn":"8.07\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.49","rise":"21.60%","volumn":"5.46\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"59.91","rise":"22.46%","volumn":"4.60\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"60.52","rise":"23.71%","volumn":"4.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"60.82","rise":"24.32%","volumn":"5.00\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"61.52","rise":"25.75%","volumn":"4.15\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"63.20","rise":"29.19%","volumn":"5.82\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"62.70","rise":"28.16%","volumn":"4.82\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.84","rise":"30.49%","volumn":"6.53\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"64.19","rise":"31.21%","volumn":"4.22\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"63.92","rise":"30.66%","volumn":"4.83\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.40","rise":"31.64%","volumn":"4.86\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.47","rise":"33.83%","volumn":"5.37\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.50","rise":"33.89%","volumn":"6.49\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"36.63%","volumn":"5.25\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.45","rise":"37.87%","volumn":"7.00\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.63","rise":"38.24%","volumn":"4.86\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.19","rise":"41.43%","volumn":"5.97\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.47","rise":"42.00%","volumn":"4.84\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.82","rise":"40.67%","volumn":"5.71\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.64","rise":"38.26%","volumn":"5.61\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"68.10","rise":"39.20%","volumn":"3.31\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.75","rise":"38.49%","volumn":"4.45\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.60","rise":"36.14%","volumn":"8.42\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.61","rise":"38.20%","volumn":"5.98\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.72","rise":"40.47%","volumn":"5.70\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"70.70","rise":"44.52%","volumn":"6.10\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.00","rise":"45.13%","volumn":"4.92\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.69","rise":"44.50%","volumn":"2.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.65","rise":"44.41%","volumn":"3.34\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.09","rise":"41.23%","volumn":"4.73\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.61","rise":"44.33%","volumn":"6.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"45.54%","volumn":"3.77\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.59","rise":"46.34%","volumn":"3.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.35","rise":"43.80%","volumn":"4.30\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.22","rise":"43.53%","volumn":"4.26\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"69.57","rise":"42.21%","volumn":"5.33\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.68","rise":"44.48%","volumn":"4.52\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"68.20","rise":"39.41%","volumn":"7.09\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"68.69","rise":"40.41%","volumn":"4.20\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"67.89","rise":"38.77%","volumn":"3.46\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"70.61","rise":"44.33%","volumn":"6.45\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.07","rise":"43.23%","volumn":"4.08\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"68.80","rise":"40.63%","volumn":"4.11\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"68.54","rise":"40.10%","volumn":"3.41\u4e07","time":"05\/30"}]}}}

68.75
0.31%
68.47
-0.11%
68.18
-0.53%
67.89
-0.94%
67.61
-1.36%

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

70.85
3.13%
70.11
2.05%
69.37
0.98%
68.63
-0.10%
67.89
-1.18%

05/24
05/27
05/28
05/29
05/30

71.59
4.18%
70.67
2.83%
69.74
1.48%
68.81
0.14%
67.89
-1.21%

2024/04/30
2024/05/30

71.59
46.34%
64.92
32.71%
58.26
19.08%
51.59
5.45%
44.92
-8.18%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 5月十大牛股出炉：英力股份涨近178%问鼎榜首
  15小时前
- 东阿阿胶股票分析报告-20240531收盘下跌1.21%
  1天前
查看更多资讯

查看东阿阿胶更多内容

数据由九方智投提供

东阿阿胶集团

以下城市有相关地点，请选择：

聊城市(6) 济南市(2) 东莞市(2) 唐山市(1)

为你推荐

360地图查看更多

东阿阿胶股份有限公司

简称“东阿阿胶”)是阿胶及系列产品生产经营企业,隶属央企华润集团,主要从事阿胶及系列中成药、保健食品和食品的研发、生产和销售,拥有3枚中国驰名商标、2个保密品种...

dongeejiao.com

飞企耀点携手东阿阿胶,共建食药行业智慧质量管理系统标杆项目|...

管理系统(QMS)信息化项目。双方将深度携手合作,运用行业先进的数字化技术,共建食药行业智慧质量管理系统标杆项目,助力东阿阿胶集团实现质量...

网易前天 00:00

山东东阿阿胶集团来山丹马场二场考察驴产业

山丹讯 12月10日,山东东阿阿胶集团股份有限公司考察组一行来山丹马场二场考察,参观考察了现代畜牧业养殖基地棚舍、草料仓储库、饲料加工间...

360kuai.com 2023年12月12日

山东东阿阿胶股份有限公司首页

企业概况:东阿阿胶股份有限公司走质量兴企之道,发展至今已成为拥有1个核心公司8个全资或控股子公司5个养驴基地,3个生产分厂,生产中成药、生物制剂、保健食品、医疗...

1197248.51sole.com

东阿阿胶集团旗舰店网店→买购网

东阿阿胶集团旗舰店主要销售阿胶糕、阿胶粉、阿胶枣等食品,具有补血养气、滋阴美颜、润燥养肺等保健功效,店铺阿胶种类繁多,使得口感不重样,同时在线提供阿胶吃法、体...

买购网

(000423)公司高管人员东阿阿胶股份有限公司中商产业研究院...

华润三九医药股份有限公司副总裁。现任华润医药集团有限公司执行董事、首席执行官,华润三九医药股份有限公司董事,华润双鹤药业股份有限公司董事,东阿阿胶股份有限公司...

s.askci.com 2月28日

东阿阿胶集团

发帖时间：2016年4月19日

东阿阿胶集团是以山东东阿阿胶集团有限责任公司为核心通过资产和生产经营为纽带组成的一个有机的整体。 东阿阿胶集团成员企业有: 东阿阿胶河南沁阳养殖基地、东阿阿胶...

360doc个人图书馆

没有更多结果了~

意见反馈
页面反馈