同花顺股票_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐顺丰股吧国元证券大智慧香飘飘股票股票600159同花顺财经明阳智能股票蕾奥规划股票舍得股票行情比亚迪股票 300033股票

金融产品有风险，投资需谨慎。

同花顺[300033]

-0.97（-0.86%）

2024-06-06 15:00:00已收盘（北京时间）

今开
113.63
最高
113.65
市盈率

昨收
112.92
最低
111.53
总市值
601.84亿

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":["113.63","113.11","112.59","112.07","111.55"]},"cyrate":{"o":["0.63%","0.17%","-0.29%","-0.75%","-1.21%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.63","rise":"0.63%","volumn":"84.00","time":"09:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.24","rise":"0.28%","volumn":"737.00","time":"09:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.38","rise":"0.41%","volumn":"1156.00","time":"09:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.38","rise":"0.41%","volumn":"1551.00","time":"09:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.13","rise":"0.19%","volumn":"1987.00","time":"09:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.17","rise":"0.22%","volumn":"2258.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.99","rise":"0.06%","volumn":"2926.00","time":"09:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.10","rise":"0.16%","volumn":"3099.00","time":"09:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.30","rise":"0.34%","volumn":"3242.00","time":"09:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.04","rise":"0.11%","volumn":"3385.00","time":"09:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.90","rise":"-0.02%","volumn":"3664.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.64","rise":"-0.25%","volumn":"4117.00","time":"09:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.82","rise":"-0.09%","volumn":"4536.00","time":"09:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.95","rise":"0.03%","volumn":"4840.00","time":"09:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.76","rise":"-0.14%","volumn":"4962.00","time":"09:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.59","rise":"-0.29%","volumn":"5366.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.58","rise":"-0.30%","volumn":"5629.00","time":"09:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.61","rise":"-0.27%","volumn":"6097.00","time":"09:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.70","rise":"-0.19%","volumn":"6306.00","time":"09:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.65","rise":"-0.24%","volumn":"6437.00","time":"09:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.58","rise":"-0.30%","volumn":"6605.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.77","rise":"-0.13%","volumn":"6898.00","time":"09:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.78","rise":"-0.12%","volumn":"6988.00","time":"09:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.79","rise":"-0.12%","volumn":"7087.00","time":"09:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.58","rise":"-0.30%","volumn":"7344.00","time":"09:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.75","rise":"-0.15%","volumn":"7688.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.54","rise":"-0.34%","volumn":"7992.00","time":"09:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.42","rise":"-0.44%","volumn":"8446.00","time":"09:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.39","rise":"-0.47%","volumn":"9030.00","time":"09:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.43","rise":"-0.43%","volumn":"9321.00","time":"09:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.23","rise":"-0.61%","volumn":"9719.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.29","rise":"-0.56%","volumn":"1.01\u4e07","time":"10:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.25","rise":"-0.59%","volumn":"1.03\u4e07","time":"10:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.46","rise":"-0.41%","volumn":"1.06\u4e07","time":"10:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.33","rise":"-0.52%","volumn":"1.07\u4e07","time":"10:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.34","rise":"-0.51%","volumn":"1.10\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.26","rise":"-0.58%","volumn":"1.13\u4e07","time":"10:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.81","rise":"-0.98%","volumn":"1.28\u4e07","time":"10:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.95","rise":"-0.86%","volumn":"1.33\u4e07","time":"10:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.23","rise":"-0.61%","volumn":"1.40\u4e07","time":"10:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.25","rise":"-0.59%","volumn":"1.42\u4e07","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.24","rise":"-0.60%","volumn":"1.49\u4e07","time":"10:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.17","rise":"-0.66%","volumn":"1.51\u4e07","time":"10:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.24","rise":"-0.60%","volumn":"1.53\u4e07","time":"10:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.50","rise":"-0.37%","volumn":"1.55\u4e07","time":"10:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.42","rise":"-0.44%","volumn":"1.58\u4e07","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.21","rise":"-0.63%","volumn":"1.58\u4e07","time":"10:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.00","rise":"-0.81%","volumn":"1.61\u4e07","time":"10:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.93","rise":"-0.88%","volumn":"1.62\u4e07","time":"10:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.91","rise":"-0.89%","volumn":"1.64\u4e07","time":"10:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.92","rise":"-0.89%","volumn":"1.66\u4e07","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.87","rise":"-0.93%","volumn":"1.70\u4e07","time":"10:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.11","rise":"-0.72%","volumn":"1.72\u4e07","time":"10:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.00","rise":"-0.81%","volumn":"1.72\u4e07","time":"10:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.01","rise":"-0.81%","volumn":"1.73\u4e07","time":"10:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.97","rise":"-0.84%","volumn":"1.74\u4e07","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.98","rise":"-0.83%","volumn":"1.75\u4e07","time":"10:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.00","rise":"-0.81%","volumn":"1.76\u4e07","time":"10:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.99","rise":"-0.82%","volumn":"1.77\u4e07","time":"10:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.01","rise":"-0.81%","volumn":"1.79\u4e07","time":"10:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.07","rise":"-0.75%","volumn":"1.79\u4e07","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.92","rise":"-0.89%","volumn":"1.81\u4e07","time":"10:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.99","rise":"-0.82%","volumn":"1.82\u4e07","time":"10:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.20","rise":"-0.64%","volumn":"1.84\u4e07","time":"10:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.23","rise":"-0.61%","volumn":"1.85\u4e07","time":"10:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.23","rise":"-0.61%","volumn":"1.86\u4e07","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.42","rise":"-0.44%","volumn":"1.86\u4e07","time":"10:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.48","rise":"-0.39%","volumn":"1.87\u4e07","time":"10:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.52","rise":"-0.35%","volumn":"1.88\u4e07","time":"10:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.60","rise":"-0.28%","volumn":"1.89\u4e07","time":"10:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.89","rise":"-0.03%","volumn":"1.91\u4e07","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.80","rise":"-0.11%","volumn":"1.94\u4e07","time":"10:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.72","rise":"-0.18%","volumn":"1.95\u4e07","time":"10:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.81","rise":"-0.10%","volumn":"1.96\u4e07","time":"10:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.23","rise":"0.27%","volumn":"2.00\u4e07","time":"10:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.10","rise":"0.16%","volumn":"2.03\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.35","rise":"0.38%","volumn":"2.07\u4e07","time":"10:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.33","rise":"0.36%","volumn":"2.10\u4e07","time":"10:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.01","rise":"0.08%","volumn":"2.13\u4e07","time":"10:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.17","rise":"0.22%","volumn":"2.14\u4e07","time":"10:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.09","rise":"0.15%","volumn":"2.16\u4e07","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.21","rise":"0.26%","volumn":"2.17\u4e07","time":"10:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.13","rise":"0.19%","volumn":"2.19\u4e07","time":"10:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.01","rise":"0.08%","volumn":"2.20\u4e07","time":"10:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.07","rise":"0.13%","volumn":"2.21\u4e07","time":"10:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.11","rise":"0.17%","volumn":"2.22\u4e07","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.13","rise":"0.19%","volumn":"2.24\u4e07","time":"10:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.10","rise":"0.16%","volumn":"2.25\u4e07","time":"10:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.09","rise":"0.15%","volumn":"2.26\u4e07","time":"10:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.90","rise":"-0.02%","volumn":"2.27\u4e07","time":"10:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.91","rise":"-0.01%","volumn":"2.28\u4e07","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.91","rise":"-0.01%","volumn":"2.28\u4e07","time":"11:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.95","rise":"0.03%","volumn":"2.29\u4e07","time":"11:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.95","rise":"0.03%","volumn":"2.30\u4e07","time":"11:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.98","rise":"0.05%","volumn":"2.31\u4e07","time":"11:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.10","rise":"0.16%","volumn":"2.33\u4e07","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.13","rise":"0.19%","volumn":"2.34\u4e07","time":"11:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.28","rise":"0.32%","volumn":"2.36\u4e07","time":"11:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.19","rise":"0.24%","volumn":"2.38\u4e07","time":"11:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.10","rise":"0.16%","volumn":"2.38\u4e07","time":"11:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.15","rise":"0.20%","volumn":"2.38\u4e07","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.18","rise":"0.23%","volumn":"2.39\u4e07","time":"11:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.12","rise":"0.18%","volumn":"2.39\u4e07","time":"11:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"113.10","rise":"0.16%","volumn":"2.40\u4e07","time":"11:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.92","rise":"0.00%","volumn":"2.40\u4e07","time":"11:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.93","rise":"0.01%","volumn":"2.41\u4e07","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.81","rise":"-0.10%","volumn":"2.41\u4e07","time":"11:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.76","rise":"-0.14%","volumn":"2.42\u4e07","time":"11:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.90","rise":"-0.02%","volumn":"2.42\u4e07","time":"11:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.84","rise":"-0.07%","volumn":"2.42\u4e07","time":"11:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.70","rise":"-0.19%","volumn":"2.44\u4e07","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.69","rise":"-0.20%","volumn":"2.45\u4e07","time":"11:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.59","rise":"-0.29%","volumn":"2.45\u4e07","time":"11:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.58","rise":"-0.30%","volumn":"2.46\u4e07","time":"11:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.53","rise":"-0.35%","volumn":"2.47\u4e07","time":"11:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.50","rise":"-0.37%","volumn":"2.48\u4e07","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.50","rise":"-0.37%","volumn":"2.49\u4e07","time":"11:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.49","rise":"-0.38%","volumn":"2.50\u4e07","time":"11:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.47","rise":"-0.40%","volumn":"2.51\u4e07","time":"11:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.63","rise":"-0.26%","volumn":"2.51\u4e07","time":"11:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.51","rise":"-0.36%","volumn":"2.52\u4e07","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.53","rise":"-0.35%","volumn":"2.53\u4e07","time":"13:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.52","rise":"-0.35%","volumn":"2.53\u4e07","time":"13:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.47","rise":"-0.40%","volumn":"2.54\u4e07","time":"13:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.50","rise":"-0.37%","volumn":"2.55\u4e07","time":"13:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.55","rise":"-0.33%","volumn":"2.56\u4e07","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.55","rise":"-0.33%","volumn":"2.57\u4e07","time":"13:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.61","rise":"-0.27%","volumn":"2.58\u4e07","time":"13:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.64","rise":"-0.25%","volumn":"2.59\u4e07","time":"13:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.64","rise":"-0.25%","volumn":"2.59\u4e07","time":"13:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.45","rise":"-0.42%","volumn":"2.61\u4e07","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.47","rise":"-0.40%","volumn":"2.61\u4e07","time":"13:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.49","rise":"-0.38%","volumn":"2.62\u4e07","time":"13:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.38","rise":"-0.48%","volumn":"2.63\u4e07","time":"13:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.08","rise":"-0.74%","volumn":"2.67\u4e07","time":"13:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.38","rise":"-0.48%","volumn":"2.68\u4e07","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.27","rise":"-0.58%","volumn":"2.68\u4e07","time":"13:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.27","rise":"-0.58%","volumn":"2.69\u4e07","time":"13:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.36","rise":"-0.50%","volumn":"2.69\u4e07","time":"13:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.26","rise":"-0.58%","volumn":"2.70\u4e07","time":"13:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.21","rise":"-0.63%","volumn":"2.70\u4e07","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.20","rise":"-0.64%","volumn":"2.71\u4e07","time":"13:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.20","rise":"-0.64%","volumn":"2.71\u4e07","time":"13:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.15","rise":"-0.68%","volumn":"2.72\u4e07","time":"13:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.04","rise":"-0.78%","volumn":"2.73\u4e07","time":"13:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.20","rise":"-0.64%","volumn":"2.75\u4e07","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.06","rise":"-0.76%","volumn":"2.76\u4e07","time":"13:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.10","rise":"-0.73%","volumn":"2.77\u4e07","time":"13:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.18","rise":"-0.66%","volumn":"2.77\u4e07","time":"13:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.18","rise":"-0.66%","volumn":"2.78\u4e07","time":"13:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.26","rise":"-0.58%","volumn":"2.79\u4e07","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.12","rise":"-0.71%","volumn":"2.80\u4e07","time":"13:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.03","rise":"-0.79%","volumn":"2.81\u4e07","time":"13:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.04","rise":"-0.78%","volumn":"2.84\u4e07","time":"13:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.08","rise":"-0.74%","volumn":"2.84\u4e07","time":"13:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.08","rise":"-0.74%","volumn":"2.85\u4e07","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.05","rise":"-0.77%","volumn":"2.85\u4e07","time":"13:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.05","rise":"-0.77%","volumn":"2.87\u4e07","time":"13:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.06","rise":"-0.76%","volumn":"2.88\u4e07","time":"13:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.12","rise":"-0.71%","volumn":"2.88\u4e07","time":"13:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.08","rise":"-0.74%","volumn":"2.89\u4e07","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.09","rise":"-0.74%","volumn":"2.89\u4e07","time":"13:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.08","rise":"-0.74%","volumn":"2.90\u4e07","time":"13:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.02","rise":"-0.80%","volumn":"2.92\u4e07","time":"13:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"2.98\u4e07","time":"13:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.96","rise":"-0.85%","volumn":"2.99\u4e07","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.96","rise":"-0.85%","volumn":"3.00\u4e07","time":"13:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.97","rise":"-0.84%","volumn":"3.01\u4e07","time":"13:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.96","rise":"-0.85%","volumn":"3.02\u4e07","time":"13:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.86","rise":"-0.94%","volumn":"3.05\u4e07","time":"13:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.73","rise":"-1.05%","volumn":"3.10\u4e07","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.55","rise":"-1.21%","volumn":"3.17\u4e07","time":"13:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.66","rise":"-1.12%","volumn":"3.21\u4e07","time":"13:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"3.25\u4e07","time":"13:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.93","rise":"-0.88%","volumn":"3.27\u4e07","time":"13:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"3.28\u4e07","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.97","rise":"-0.84%","volumn":"3.29\u4e07","time":"13:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.98","rise":"-0.83%","volumn":"3.30\u4e07","time":"13:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.89","rise":"-0.91%","volumn":"3.30\u4e07","time":"13:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.95","rise":"-0.86%","volumn":"3.31\u4e07","time":"13:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.86","rise":"-0.94%","volumn":"3.32\u4e07","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.88","rise":"-0.92%","volumn":"3.32\u4e07","time":"14:01"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.00","rise":"-0.81%","volumn":"3.35\u4e07","time":"14:02"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.00","rise":"-0.81%","volumn":"3.36\u4e07","time":"14:03"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.95","rise":"-0.86%","volumn":"3.36\u4e07","time":"14:04"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.93","rise":"-0.88%","volumn":"3.37\u4e07","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.02","rise":"-0.80%","volumn":"3.38\u4e07","time":"14:06"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.99","rise":"-0.82%","volumn":"3.38\u4e07","time":"14:07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.98","rise":"-0.83%","volumn":"3.39\u4e07","time":"14:08"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.97","rise":"-0.84%","volumn":"3.39\u4e07","time":"14:09"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.98","rise":"-0.83%","volumn":"3.40\u4e07","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.91","rise":"-0.89%","volumn":"3.40\u4e07","time":"14:11"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.88","rise":"-0.92%","volumn":"3.41\u4e07","time":"14:12"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.87","rise":"-0.93%","volumn":"3.43\u4e07","time":"14:13"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.09","rise":"-0.74%","volumn":"3.45\u4e07","time":"14:14"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.28","rise":"-0.57%","volumn":"3.45\u4e07","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.28","rise":"-0.57%","volumn":"3.47\u4e07","time":"14:16"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.23","rise":"-0.61%","volumn":"3.48\u4e07","time":"14:17"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.25","rise":"-0.59%","volumn":"3.49\u4e07","time":"14:18"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.12","rise":"-0.71%","volumn":"3.51\u4e07","time":"14:19"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.12","rise":"-0.71%","volumn":"3.51\u4e07","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.08","rise":"-0.74%","volumn":"3.53\u4e07","time":"14:21"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.96","rise":"-0.85%","volumn":"3.53\u4e07","time":"14:22"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.95","rise":"-0.86%","volumn":"3.54\u4e07","time":"14:23"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.89","rise":"-0.91%","volumn":"3.55\u4e07","time":"14:24"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.87","rise":"-0.93%","volumn":"3.57\u4e07","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.74","rise":"-1.04%","volumn":"3.60\u4e07","time":"14:26"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.76","rise":"-1.03%","volumn":"3.61\u4e07","time":"14:27"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.74","rise":"-1.04%","volumn":"3.63\u4e07","time":"14:28"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.72","rise":"-1.06%","volumn":"3.64\u4e07","time":"14:29"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.80","rise":"-0.99%","volumn":"3.66\u4e07","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.77","rise":"-1.02%","volumn":"3.67\u4e07","time":"14:31"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.74","rise":"-1.04%","volumn":"3.70\u4e07","time":"14:32"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.63","rise":"-1.14%","volumn":"3.73\u4e07","time":"14:33"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.55","rise":"-1.21%","volumn":"3.76\u4e07","time":"14:34"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.63","rise":"-1.14%","volumn":"3.78\u4e07","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.63","rise":"-1.14%","volumn":"3.80\u4e07","time":"14:36"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.67","rise":"-1.11%","volumn":"3.81\u4e07","time":"14:37"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.77","rise":"-1.02%","volumn":"3.82\u4e07","time":"14:38"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"3.84\u4e07","time":"14:39"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.14","rise":"-0.69%","volumn":"3.85\u4e07","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.00","rise":"-0.81%","volumn":"3.86\u4e07","time":"14:41"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.11","rise":"-0.72%","volumn":"3.88\u4e07","time":"14:42"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.19","rise":"-0.65%","volumn":"3.90\u4e07","time":"14:43"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.19","rise":"-0.65%","volumn":"3.92\u4e07","time":"14:44"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.14","rise":"-0.69%","volumn":"3.95\u4e07","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.13","rise":"-0.70%","volumn":"3.96\u4e07","time":"14:46"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.14","rise":"-0.69%","volumn":"3.98\u4e07","time":"14:47"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"112.07","rise":"-0.75%","volumn":"3.98\u4e07","time":"14:48"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.98","rise":"-0.83%","volumn":"3.99\u4e07","time":"14:49"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.97","rise":"-0.84%","volumn":"4.01\u4e07","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.97","rise":"-0.84%","volumn":"4.03\u4e07","time":"14:51"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"4.05\u4e07","time":"14:52"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.81","rise":"-0.98%","volumn":"4.06\u4e07","time":"14:53"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.83","rise":"-0.97%","volumn":"4.08\u4e07","time":"14:54"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.80","rise":"-0.99%","volumn":"4.11\u4e07","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.88","rise":"-0.92%","volumn":"4.16\u4e07","time":"14:56"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"4.18\u4e07","time":"14:57"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"4.18\u4e07","time":"14:58"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.90","rise":"-0.90%","volumn":"4.18\u4e07","time":"14:59"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"111.95","rise":"-0.86%","volumn":"4.23\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/30","05\/31","06\/03","06\/04","06\/05"]},"cy":{"o":["118.37","116.92","115.47","114.03","112.58"]},"cyrate":{"o":["2.55%","1.29%","0.04%","-1.22%","-2.47%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.43","rise":"0","volumn":"3501.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.73","rise":"0.26%","volumn":"1599.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.58","rise":"0.13%","volumn":"839.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.99","rise":"0.49%","volumn":"966.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.87","rise":"0.38%","volumn":"1422.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.30","rise":"0.75%","volumn":"835.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.20","rise":"0.67%","volumn":"1273.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.05","rise":"0.54%","volumn":"500.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.80","rise":"0.32%","volumn":"518.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.85","rise":"0.36%","volumn":"307.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.89","rise":"0.40%","volumn":"603.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.03","rise":"0.52%","volumn":"164.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.19","rise":"0.66%","volumn":"329.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.78","rise":"0.30%","volumn":"573.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.83","rise":"0.35%","volumn":"615.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.80","rise":"0.32%","volumn":"212.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.85","rise":"0.36%","volumn":"237.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.83","rise":"0.35%","volumn":"222.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.08","rise":"0.56%","volumn":"260.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.93","rise":"0.43%","volumn":"297.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.13","rise":"0.61%","volumn":"167.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.11","rise":"0.59%","volumn":"167.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.14","rise":"0.62%","volumn":"226.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.04","rise":"0.53%","volumn":"512.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.84","rise":"0.36%","volumn":"409.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"115.84","rise":"0.36%","volumn":"167.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.14","rise":"0.62%","volumn":"206.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.11","rise":"0.59%","volumn":"436.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.52","rise":"0.94%","volumn":"665.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.31","rise":"0.76%","volumn":"366.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.68","rise":"1.08%","volumn":"697.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.40","rise":"0.84%","volumn":"424.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.74","rise":"1.13%","volumn":"402.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.54","rise":"0.96%","volumn":"244.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.67","rise":"1.07%","volumn":"547.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"117.12","rise":"1.46%","volumn":"1115.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.95","rise":"1.32%","volumn":"1002.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.78","rise":"1.17%","volumn":"548.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.82","rise":"1.20%","volumn":"267.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.95","rise":"1.32%","volumn":"525.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.90","rise":"1.27%","volumn":"343.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.99","rise":"1.35%","volumn":"559.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.96","rise":"1.33%","volumn":"619.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.79","rise":"1.18%","volumn":"514.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.59","rise":"1.00%","volumn":"909.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.88","rise":"1.26%","volumn":"1273.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.97","rise":"1.33%","volumn":"1168.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.96","rise":"1.33%","volumn":"1184.00","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.27","rise":"1.59%","volumn":"2642.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.87","rise":"2.11%","volumn":"2955.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.75","rise":"2.01%","volumn":"1472.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"118.10","rise":"2.31%","volumn":"1985.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"118.37","rise":"2.55%","volumn":"2598.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.97","rise":"2.20%","volumn":"2041.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.90","rise":"2.14%","volumn":"1268.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.60","rise":"1.88%","volumn":"945.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.50","rise":"1.79%","volumn":"948.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.71","rise":"1.98%","volumn":"1001.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.51","rise":"1.80%","volumn":"474.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.33","rise":"1.65%","volumn":"489.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.12","rise":"1.46%","volumn":"963.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.19","rise":"1.52%","volumn":"424.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.02","rise":"1.38%","volumn":"547.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.90","rise":"1.27%","volumn":"960.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.01","rise":"1.37%","volumn":"416.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.89","rise":"1.26%","volumn":"367.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.94","rise":"1.31%","volumn":"197.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.00","rise":"1.36%","volumn":"559.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.92","rise":"1.29%","volumn":"362.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.87","rise":"1.25%","volumn":"670.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.82","rise":"1.20%","volumn":"255.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.90","rise":"1.27%","volumn":"205.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.68","rise":"1.08%","volumn":"815.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.76","rise":"1.15%","volumn":"297.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.53","rise":"0.95%","volumn":"409.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.55","rise":"0.97%","volumn":"316.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.78","rise":"1.17%","volumn":"470.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.47","rise":"0.90%","volumn":"309.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.70","rise":"1.10%","volumn":"209.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.66","rise":"1.07%","volumn":"342.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.91","rise":"1.28%","volumn":"461.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.85","rise":"1.23%","volumn":"401.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.91","rise":"1.28%","volumn":"248.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.82","rise":"1.20%","volumn":"297.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.66","rise":"1.07%","volumn":"552.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.48","rise":"0.91%","volumn":"1009.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.38","rise":"0.82%","volumn":"951.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.24","rise":"0.70%","volumn":"345.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.09","rise":"0.57%","volumn":"782.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.32","rise":"0.77%","volumn":"762.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.29","rise":"0.75%","volumn":"494.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.20","rise":"0.67%","volumn":"569.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.18","rise":"0.65%","volumn":"740.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.20","rise":"0.67%","volumn":"896.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.11","rise":"0.59%","volumn":"1435.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.65","rise":"1.06%","volumn":"2267.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.83","rise":"-0.52%","volumn":"5080.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.01","rise":"-0.36%","volumn":"2986.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.28","rise":"-0.13%","volumn":"1466.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.78","rise":"0.30%","volumn":"1670.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.53","rise":"0.09%","volumn":"1225.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.19","rise":"-0.21%","volumn":"1806.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.99","rise":"-0.38%","volumn":"3520.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.90","rise":"-0.46%","volumn":"1544.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.98","rise":"-0.39%","volumn":"1462.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.92","rise":"-0.44%","volumn":"1348.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.99","rise":"-0.38%","volumn":"1686.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.00","rise":"-0.37%","volumn":"745.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.92","rise":"-0.44%","volumn":"1238.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.89","rise":"-0.47%","volumn":"1010.00","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.76","rise":"-0.58%","volumn":"873.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.58","rise":"-0.74%","volumn":"1088.00","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.64","rise":"-0.68%","volumn":"1441.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.66","rise":"-0.67%","volumn":"692.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.50","rise":"-0.81%","volumn":"1427.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.48","rise":"-0.82%","volumn":"930.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.20","rise":"-1.07%","volumn":"1479.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.18","rise":"-1.08%","volumn":"947.00","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.17","rise":"-1.09%","volumn":"793.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.13","rise":"-1.13%","volumn":"803.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.31","rise":"-0.97%","volumn":"737.00","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.51","rise":"-0.80%","volumn":"841.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.40","rise":"-0.89%","volumn":"360.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.20","rise":"-1.07%","volumn":"469.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.02","rise":"-1.22%","volumn":"2350.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.05","rise":"-1.20%","volumn":"810.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.17","rise":"-1.09%","volumn":"993.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.86","rise":"-1.36%","volumn":"1450.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.84","rise":"-1.38%","volumn":"982.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.21","rise":"-1.92%","volumn":"2737.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.32","rise":"-1.83%","volumn":"1428.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"112.58","rise":"-2.47%","volumn":"4014.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"112.70","rise":"-2.37%","volumn":"2037.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.12","rise":"-2.00%","volumn":"1083.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.02","rise":"-2.09%","volumn":"736.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.26","rise":"-1.88%","volumn":"890.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.27","rise":"-1.87%","volumn":"836.00","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.31","rise":"-1.84%","volumn":"863.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.36","rise":"-1.79%","volumn":"648.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"113.86","rise":"-1.36%","volumn":"1122.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.09","rise":"-1.16%","volumn":"1181.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.13","rise":"-1.13%","volumn":"1067.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.10","rise":"-1.15%","volumn":"1488.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.14","rise":"-1.12%","volumn":"1246.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.19","rise":"-1.07%","volumn":"2701.00","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.28","rise":"-1.00%","volumn":"2347.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.06","rise":"-1.19%","volumn":"1937.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.39","rise":"-0.90%","volumn":"1853.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.41","rise":"-0.88%","volumn":"1338.00","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.32","rise":"-0.96%","volumn":"1058.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.82","rise":"-1.39%","volumn":"1525.00","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.91","rise":"-1.32%","volumn":"850.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.77","rise":"-1.44%","volumn":"485.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.67","rise":"-1.52%","volumn":"476.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.21","rise":"-1.92%","volumn":"1449.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.31","rise":"-1.84%","volumn":"932.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"112.70","rise":"-2.37%","volumn":"4035.00","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"112.88","rise":"-2.21%","volumn":"910.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.02","rise":"-2.09%","volumn":"548.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.12","rise":"-2.00%","volumn":"542.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.12","rise":"-2.00%","volumn":"436.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.58","rise":"-1.60%","volumn":"451.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.66","rise":"-1.53%","volumn":"1003.00","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.67","rise":"-1.52%","volumn":"444.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.37","rise":"-1.78%","volumn":"402.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.40","rise":"-1.76%","volumn":"276.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.26","rise":"-1.88%","volumn":"333.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.38","rise":"-1.78%","volumn":"162.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.26","rise":"-1.88%","volumn":"275.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.26","rise":"-1.88%","volumn":"159.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.21","rise":"-1.92%","volumn":"496.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.52","rise":"-1.65%","volumn":"222.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.30","rise":"-1.85%","volumn":"245.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.26","rise":"-1.88%","volumn":"545.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.17","rise":"-1.96%","volumn":"437.00","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.17","rise":"-1.96%","volumn":"486.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.20","rise":"-1.93%","volumn":"413.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.10","rise":"-2.02%","volumn":"331.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.15","rise":"-1.98%","volumn":"413.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.43","rise":"-1.73%","volumn":"314.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.60","rise":"-1.59%","volumn":"586.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.43","rise":"-1.73%","volumn":"248.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.84","rise":"-1.38%","volumn":"463.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.86","rise":"-1.36%","volumn":"639.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.15","rise":"-1.11%","volumn":"876.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"113.98","rise":"-1.26%","volumn":"694.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.80","rise":"-0.55%","volumn":"2173.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.15","rise":"-0.24%","volumn":"3948.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.95","rise":"-0.42%","volumn":"1704.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.97","rise":"-0.40%","volumn":"1253.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.89","rise":"-0.47%","volumn":"1818.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.82","rise":"-0.53%","volumn":"1398.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.79","rise":"-1.42%","volumn":"4314.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.95","rise":"-1.28%","volumn":"2295.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.12","rise":"-1.13%","volumn":"1251.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.00","rise":"-1.24%","volumn":"1641.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.16","rise":"-1.10%","volumn":"794.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.66","rise":"-0.67%","volumn":"1764.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.50","rise":"-0.81%","volumn":"1405.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.29","rise":"-0.99%","volumn":"602.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.14","rise":"-1.12%","volumn":"812.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.01","rise":"-1.23%","volumn":"1100.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.84","rise":"-1.38%","volumn":"665.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.94","rise":"-1.29%","volumn":"523.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.42","rise":"-0.87%","volumn":"665.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.05","rise":"-1.20%","volumn":"910.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.03","rise":"-1.21%","volumn":"771.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.04","rise":"-1.20%","volumn":"800.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.98","rise":"-1.26%","volumn":"488.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.93","rise":"-1.30%","volumn":"190.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.84","rise":"-1.38%","volumn":"1400.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"114.00","rise":"-1.24%","volumn":"360.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.81","rise":"-1.40%","volumn":"248.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.77","rise":"-1.44%","volumn":"558.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.64","rise":"-1.55%","volumn":"457.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.75","rise":"-1.46%","volumn":"621.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.69","rise":"-1.51%","volumn":"282.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.79","rise":"-1.42%","volumn":"279.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.60","rise":"-1.59%","volumn":"483.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.79","rise":"-1.42%","volumn":"199.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.69","rise":"-1.51%","volumn":"347.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.82","rise":"-1.39%","volumn":"216.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.72","rise":"-1.48%","volumn":"397.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.82","rise":"-1.39%","volumn":"187.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.58","rise":"-1.60%","volumn":"743.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.77","rise":"-1.44%","volumn":"152.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.71","rise":"-1.49%","volumn":"169.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.78","rise":"-1.43%","volumn":"721.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.87","rise":"-1.35%","volumn":"334.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.75","rise":"-1.46%","volumn":"398.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.69","rise":"-1.51%","volumn":"548.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.63","rise":"-1.56%","volumn":"415.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.41","rise":"-1.75%","volumn":"1406.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.30","rise":"-1.85%","volumn":"836.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.27","rise":"-1.87%","volumn":"1107.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.05","rise":"-2.06%","volumn":"1091.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"112.83","rise":"-2.25%","volumn":"2136.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"113.00","rise":"-2.11%","volumn":"1260.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"112.91","rise":"-2.18%","volumn":"1630.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"112.92","rise":"-2.17%","volumn":"1265.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/09","2024\/06\/05"]},"cy":{"o":["123.37","120.76","118.15","115.53","112.92"]},"cyrate":{"o":["1.47%","-0.68%","-2.83%","-4.97%","-7.12%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"121.58","rise":"0","volumn":"5.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"122.33","rise":"0.62%","volumn":"7.62\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"120.04","rise":"-1.27%","volumn":"6.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"119.84","rise":"-1.43%","volumn":"6.50\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"116.05","rise":"-4.55%","volumn":"6.02\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"117.00","rise":"-3.77%","volumn":"6.50\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"120.82","rise":"-0.63%","volumn":"7.30\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"123.37","rise":"1.47%","volumn":"9.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"120.66","rise":"-0.76%","volumn":"4.68\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.59","rise":"-0.81%","volumn":"4.34\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.60","rise":"-4.10%","volumn":"7.22\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.46","rise":"-5.86%","volumn":"5.23\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.00","rise":"-3.77%","volumn":"4.93\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.37","rise":"-4.29%","volumn":"4.05\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.96","rise":"-3.80%","volumn":"3.79\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.96","rise":"-3.80%","volumn":"3.09\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.65","rise":"-4.05%","volumn":"4.01\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.14","rise":"-6.12%","volumn":"6.76\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.82","rise":"-5.56%","volumn":"4.66\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"112.92","rise":"-7.12%","volumn":"4.12\u4e07","time":"06\/05"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/08","2024\/06\/05"]},"cy":{"o":["209.80","183.94","158.07","132.21","106.35"]},"cyrate":{"o":["27.77%","12.02%","-3.73%","-19.48%","-35.23%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"164.20","rise":"0","volumn":"6.15\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"163.54","rise":"-0.40%","volumn":"10.50\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"165.46","rise":"0.77%","volumn":"8.99\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.45","rise":"8.07%","volumn":"15.15\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"181.10","rise":"10.29%","volumn":"12.68\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"177.38","rise":"8.03%","volumn":"9.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"190.80","rise":"16.20%","volumn":"12.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"207.79","rise":"26.55%","volumn":"17.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"209.80","rise":"27.77%","volumn":"14.46\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"195.80","rise":"19.24%","volumn":"11.37\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"180.40","rise":"9.87%","volumn":"11.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"11.10%","volumn":"8.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"176.40","rise":"7.43%","volumn":"7.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"172.76","rise":"5.21%","volumn":"8.12\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"173.08","rise":"5.41%","volumn":"6.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"168.80","rise":"2.80%","volumn":"10.49\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"166.09","rise":"1.15%","volumn":"7.06\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"164.50","rise":"0.18%","volumn":"6.06\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"166.04","rise":"1.12%","volumn":"7.23\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.05","rise":"-0.70%","volumn":"6.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"162.71","rise":"-0.91%","volumn":"4.02\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"163.05","rise":"-0.70%","volumn":"5.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"155.65","rise":"-5.21%","volumn":"8.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"160.50","rise":"-2.25%","volumn":"6.82\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"167.31","rise":"1.89%","volumn":"11.23\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"164.48","rise":"0.17%","volumn":"3.63\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"164.16","rise":"-0.02%","volumn":"2.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"162.90","rise":"-0.79%","volumn":"6.54\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"156.41","rise":"-4.74%","volumn":"6.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"155.09","rise":"-5.55%","volumn":"3.84\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"155.29","rise":"-5.43%","volumn":"3.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"175.96","rise":"7.16%","volumn":"18.17\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"169.20","rise":"3.05%","volumn":"10.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"162.33","rise":"-1.14%","volumn":"7.22\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"189.90","rise":"15.65%","volumn":"20.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"186.80","rise":"13.76%","volumn":"18.92\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"181.44","rise":"10.50%","volumn":"14.89\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"182.70","rise":"11.27%","volumn":"10.68\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"191.70","rise":"16.75%","volumn":"14.41\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"193.30","rise":"17.72%","volumn":"23.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"191.18","rise":"16.43%","volumn":"10.97\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.91","rise":"12.00%","volumn":"11.40\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"182.01","rise":"10.85%","volumn":"7.03\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"187.87","rise":"14.42%","volumn":"10.07\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"178.69","rise":"8.82%","volumn":"9.94\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.95","rise":"8.98%","volumn":"7.19\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"182.80","rise":"11.33%","volumn":"7.55\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"180.10","rise":"9.68%","volumn":"8.10\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.86","rise":"5.88%","volumn":"9.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"171.78","rise":"4.62%","volumn":"6.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"163.92","rise":"-0.17%","volumn":"9.61\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"166.59","rise":"1.46%","volumn":"8.22\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"158.70","rise":"-3.35%","volumn":"8.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"165.80","rise":"0.97%","volumn":"11.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.08","rise":"-1.90%","volumn":"7.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"167.30","rise":"1.89%","volumn":"20.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"169.94","rise":"3.50%","volumn":"14.38\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.91","rise":"2.87%","volumn":"8.99\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"165.15","rise":"0.58%","volumn":"6.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"164.15","rise":"-0.03%","volumn":"4.63\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"164.36","rise":"0.10%","volumn":"6.38\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.60","rise":"-2.80%","volumn":"7.30\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"154.55","rise":"-5.88%","volumn":"8.96\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"155.28","rise":"-5.43%","volumn":"6.25\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"159.27","rise":"-3.00%","volumn":"6.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"160.35","rise":"-2.34%","volumn":"6.26\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"155.71","rise":"-5.17%","volumn":"5.48\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"147.41","rise":"-10.23%","volumn":"11.19\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.40","rise":"-12.06%","volumn":"9.50\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"142.60","rise":"-13.15%","volumn":"5.93\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"142.80","rise":"-13.03%","volumn":"4.83\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"141.77","rise":"-13.66%","volumn":"4.12\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"140.47","rise":"-14.45%","volumn":"4.17\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"139.28","rise":"-15.18%","volumn":"4.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"149.82","rise":"-8.76%","volumn":"14.90\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.20","rise":"-12.18%","volumn":"7.28\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.75","rise":"-10.63%","volumn":"7.31\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"148.68","rise":"-9.45%","volumn":"5.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"147.26","rise":"-10.32%","volumn":"4.28\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"147.40","rise":"-10.23%","volumn":"5.07\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"148.50","rise":"-9.56%","volumn":"4.24\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"150.41","rise":"-8.40%","volumn":"5.78\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"151.52","rise":"-7.72%","volumn":"7.81\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"148.92","rise":"-9.31%","volumn":"4.26\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"147.85","rise":"-9.96%","volumn":"3.47\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.57","rise":"-8.30%","volumn":"5.64\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"146.01","rise":"-11.08%","volumn":"4.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"145.15","rise":"-11.60%","volumn":"5.55\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.75","rise":"-12.45%","volumn":"4.56\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.80","rise":"-17.30%","volumn":"7.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"142.00","rise":"-13.52%","volumn":"8.56\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"137.20","rise":"-16.44%","volumn":"7.30\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"134.46","rise":"-18.11%","volumn":"6.15\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"138.94","rise":"-15.38%","volumn":"7.17\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"139.40","rise":"-15.10%","volumn":"5.50\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.39","rise":"-15.72%","volumn":"4.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.99","rise":"-16.57%","volumn":"3.51\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"134.88","rise":"-17.86%","volumn":"4.34\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"136.51","rise":"-16.86%","volumn":"5.10\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.94","rise":"-10.51%","volumn":"13.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"146.98","rise":"-10.49%","volumn":"7.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"149.47","rise":"-8.97%","volumn":"8.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.28","rise":"-9.70%","volumn":"4.38\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"147.66","rise":"-10.07%","volumn":"4.50\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"149.88","rise":"-8.72%","volumn":"6.30\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"150.80","rise":"-8.16%","volumn":"6.33\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"150.30","rise":"-8.47%","volumn":"6.56\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"147.49","rise":"-10.18%","volumn":"4.17\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"148.38","rise":"-9.63%","volumn":"3.16\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.19","rise":"-10.36%","volumn":"5.35\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"148.28","rise":"-9.70%","volumn":"6.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"144.80","rise":"-11.81%","volumn":"4.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"141.30","rise":"-13.95%","volumn":"6.44\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"139.08","rise":"-15.30%","volumn":"3.89\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.93","rise":"-15.39%","volumn":"3.41\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.51","rise":"-15.04%","volumn":"3.49\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"138.32","rise":"-15.76%","volumn":"3.56\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"138.28","rise":"-15.79%","volumn":"3.16\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"144.81","rise":"-11.81%","volumn":"8.90\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"151.79","rise":"-7.56%","volumn":"12.72\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"149.35","rise":"-9.04%","volumn":"7.35\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"149.31","rise":"-9.07%","volumn":"5.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"151.79","rise":"-7.56%","volumn":"7.86\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"157.10","rise":"-4.32%","volumn":"13.34\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"162.37","rise":"-1.11%","volumn":"14.28\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"160.36","rise":"-2.34%","volumn":"8.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.20","rise":"-3.65%","volumn":"5.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"156.44","rise":"-4.73%","volumn":"6.29\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"155.10","rise":"-5.54%","volumn":"5.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"156.11","rise":"-4.93%","volumn":"5.85\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"156.79","rise":"-4.51%","volumn":"4.35\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"149.15","rise":"-9.17%","volumn":"6.71\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"150.63","rise":"-8.26%","volumn":"5.05\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"146.84","rise":"-10.57%","volumn":"4.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"146.76","rise":"-10.62%","volumn":"2.97\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.60","rise":"-12.55%","volumn":"4.26\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"142.20","rise":"-13.40%","volumn":"5.70\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"154.58","rise":"-5.86%","volumn":"10.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"154.67","rise":"-5.80%","volumn":"5.56\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"152.50","rise":"-7.13%","volumn":"4.18\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"152.20","rise":"-7.31%","volumn":"5.32\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"150.60","rise":"-8.28%","volumn":"4.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.70","rise":"-10.66%","volumn":"4.27\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"152.10","rise":"-7.37%","volumn":"15.38\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"143.19","rise":"-12.80%","volumn":"10.11\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"139.29","rise":"-15.17%","volumn":"6.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"145.25","rise":"-11.54%","volumn":"8.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"142.25","rise":"-13.37%","volumn":"4.52\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"141.77","rise":"-13.66%","volumn":"4.15\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"127.77","rise":"-22.19%","volumn":"22.94\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"123.02","rise":"-25.08%","volumn":"8.55\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"126.29","rise":"-23.09%","volumn":"10.97\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"120.91","rise":"-26.36%","volumn":"9.12\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"116.60","rise":"-28.99%","volumn":"8.31\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"123.27","rise":"-24.93%","volumn":"13.25\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"127.15","rise":"-22.56%","volumn":"12.73\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"127.00","rise":"-22.66%","volumn":"10.90\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"125.07","rise":"-23.83%","volumn":"5.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.14","rise":"-26.83%","volumn":"6.65\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"118.77","rise":"-27.67%","volumn":"5.10\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"112.84","rise":"-31.28%","volumn":"7.95\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"115.30","rise":"-29.78%","volumn":"7.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"110.30","rise":"-32.83%","volumn":"9.25\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"106.35","rise":"-35.23%","volumn":"9.26\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"119.24","rise":"-27.38%","volumn":"12.10\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"117.36","rise":"-28.53%","volumn":"10.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"123.09","rise":"-25.04%","volumn":"9.60\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"126.60","rise":"-22.90%","volumn":"8.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"125.00","rise":"-23.87%","volumn":"7.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"126.82","rise":"-22.76%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.26","rise":"-21.89%","volumn":"7.86\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.42","rise":"-21.79%","volumn":"6.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"127.89","rise":"-22.11%","volumn":"6.26\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"133.25","rise":"-18.85%","volumn":"12.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"130.21","rise":"-20.70%","volumn":"17.19\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"134.87","rise":"-17.86%","volumn":"11.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"-15.31%","volumn":"11.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.26","rise":"-13.97%","volumn":"11.36\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"140.31","rise":"-14.55%","volumn":"7.60\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"140.10","rise":"-14.68%","volumn":"7.17\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"133.55","rise":"-18.67%","volumn":"8.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.35","rise":"-17.57%","volumn":"5.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.80","rise":"-16.69%","volumn":"6.07\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.32","rise":"-16.98%","volumn":"7.26\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"135.53","rise":"-17.46%","volumn":"5.88\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"133.83","rise":"-18.50%","volumn":"6.33\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"133.02","rise":"-18.99%","volumn":"8.29\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"137.00","rise":"-16.57%","volumn":"9.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"133.32","rise":"-18.81%","volumn":"6.52\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"136.64","rise":"-16.78%","volumn":"9.65\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"143.70","rise":"-12.48%","volumn":"21.90\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"141.58","rise":"-13.78%","volumn":"10.81\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"141.55","rise":"-13.79%","volumn":"11.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"-17.30%","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-21.54%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-19.23%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-20.24%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-17.36%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-18.96%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-21.79%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-22.90%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-22.58%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-25.49%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-28.39%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-31.24%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-28.62%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-31.43%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-29.78%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-30.63%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-32.58%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-32.33%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-31.58%","volumn":"5.92\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"-31.29%","volumn":"6.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-32.38%","volumn":"6.43\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.00","rise":"-26.31%","volumn":"19.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.64","rise":"-24.70%","volumn":"15.63\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-26.36%","volumn":"7.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"124.21","rise":"-24.35%","volumn":"11.30\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"123.69","rise":"-24.67%","volumn":"5.93\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"119.60","rise":"-27.16%","volumn":"7.15\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"121.58","rise":"-25.96%","volumn":"5.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"122.33","rise":"-25.50%","volumn":"7.62\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"120.04","rise":"-26.89%","volumn":"6.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"119.84","rise":"-27.02%","volumn":"6.50\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"116.05","rise":"-29.32%","volumn":"6.02\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"117.00","rise":"-28.75%","volumn":"6.50\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"120.82","rise":"-26.42%","volumn":"7.30\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"123.37","rise":"-24.87%","volumn":"9.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"120.66","rise":"-26.52%","volumn":"4.68\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.59","rise":"-26.56%","volumn":"4.34\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.60","rise":"-28.99%","volumn":"7.22\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.46","rise":"-30.29%","volumn":"5.23\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.00","rise":"-28.75%","volumn":"4.93\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.37","rise":"-29.13%","volumn":"4.05\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.96","rise":"-28.77%","volumn":"3.79\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"116.96","rise":"-28.77%","volumn":"3.09\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"116.65","rise":"-28.96%","volumn":"4.01\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.14","rise":"-30.49%","volumn":"6.76\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.82","rise":"-30.07%","volumn":"4.66\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"112.92","rise":"-31.23%","volumn":"4.12\u4e07","time":"06\/05"}]}}}

113.63
0.63%
113.11
0.17%
112.59
-0.29%
112.07
-0.75%
111.55
-1.21%

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

118.37
2.55%
116.92
1.29%
115.47
0.04%
114.03
-1.22%
112.58
-2.47%

05/30
05/31
06/03
06/04
06/05

123.37
1.47%
120.76
-0.68%
118.15
-2.83%
115.53
-4.97%
112.92
-7.12%

2024/05/09
2024/06/05

209.80
27.77%
183.94
12.02%
158.07
-3.73%
132.21
-19.48%
106.35
-35.23%

2023/06/08
2024/06/05

资讯
公告
股圈
研报

- 6月6日晚间利好消息一览（名单）
  9小时前
- 同花顺融资融券数据-06月05日
  18小时前
查看更多资讯

查看同花顺更多内容

数据由九方智投提供

同花顺财经__让投资变得更简单

核新同花顺网络信息股份有限公司(同花顺)成立于1995年,是一家专业的互联网金融数据服务商,为您全方位提供财经资讯及全球金融市场行情,覆盖股票、基金、期货、外汇、...

同花顺金融服务网

同花顺(300033) 股票价格行情走势图东方财富网

提供同花顺(300033)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及同花顺(300033)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心

同花顺116.37(-0.54%) 股票行情新浪财经新浪网

新浪财经为您提供同花顺(300033)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与同花顺(300033)股票相关的...

新浪财经

同花顺免费炒股软件下载股票软件同花顺下载中心

同花顺官方软件下载中心—同花顺全系列股票软件下载.为您提供上证、深证、港股、美股、外盘指数等实时股票行情信息,您还可以通过模拟炒股、股民学校等功能学习股票入门知识。

同花顺股票软件官方下载 5月14日

(300033)个股资金流向查询个股行情同花顺财经

提供同花顺(300033)五档盘口、逐笔交易等实时行情数据;汇总同花顺(300033)基本资料及重大新闻、研究报告及行业资讯,解读同花顺(300033)主力资...

同花顺个股频道 2013年9月30日

个股诊断研究同花顺财经

关闭首页研究个股诊断如意集团(000626):强势上涨过程中可逢低买进暂不考虑做空(2015-05-26)05月26日 17:39 同花顺股票讯如意集团5月26日跌3.53%,报114.80元,换手3.2...

research.10jqka.com.cn 5月26日

涨跌幅排行数据中心同花顺财经

免责声明:本信息由同花顺金融研究中心提供,仅供参考,同花顺金融研究中心力求但不保证数据的完全准确,如有错漏请以中国证监会指定上市公司信息披露媒体为准, 同花顺金融...

data.10jqka.com.cn 6月3日

同花顺手机版2024官方下载最新同花顺APP下载安装

同花顺(300033) ,专业品质为您投资之路,保驾护航!同花顺股票炒股软件提供专业的免费实时行情,极速交易;全面金融数据,智能投资服务,沪深港美股全球行情,低佣券商开户交易...

pp.cn 5月28日

同花顺(300033)资金流向,股票实时行情散户大家庭

同花顺.300033__资金流向,股票实时行情_散户大家庭速记:shdjt.com=散户大家庭首字... 2024/2/28 14:47 300033 同花顺 132.95 -1.85 0.090 0.172 4.111 3418 3418 0 -456 -29...

shdjt.com 5月30日

没有更多结果了~

意见反馈
页面反馈