青岛啤酒_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐青岛啤酒价格燕京啤酒青岛小棕瓶啤酒怎么样青岛啤酒官网首页青岛啤酒图片青岛啤酒种类青岛啤酒价格一览表青岛啤酒介绍青岛啤酒官网青岛啤酒图片大全

青岛啤酒

成立时间：1993年6月16日
经营范围：啤酒，国内商业，自营进出口业务
简介：青岛啤酒产自青岛啤酒股份有限公司，公司的前身是国营青岛啤酒厂，1903年由英、德两国商人合资开办，是最...

360百科

青岛啤酒[600600]

0.33（0.42%）

2024-04-18 15:00:00已收盘（北京时间）

今开
77.90
最高
79.21
市盈率

昨收
78.00
最低
77.43
总市值
1068.58亿

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":["79.20","78.78","78.36","77.93","77.51"]},"cyrate":{"o":["1.54%","1.00%","0.46%","-0.09%","-0.63%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.90","rise":"-0.13%","volumn":"125.00","time":"09:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.90","rise":"-0.13%","volumn":"630.00","time":"09:31"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.81","rise":"-0.24%","volumn":"1235.00","time":"09:32"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.00","rise":"0.00%","volumn":"1509.00","time":"09:33"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.20","rise":"0.26%","volumn":"2048.00","time":"09:34"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.31","rise":"0.40%","volumn":"2582.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.26","rise":"0.33%","volumn":"3090.00","time":"09:36"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.12","rise":"0.15%","volumn":"4068.00","time":"09:37"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.27","rise":"0.35%","volumn":"4887.00","time":"09:38"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.20","rise":"0.26%","volumn":"5091.00","time":"09:39"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.89","rise":"-0.14%","volumn":"5641.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.77","rise":"-0.29%","volumn":"6286.00","time":"09:41"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.66","rise":"-0.44%","volumn":"6926.00","time":"09:42"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.87","rise":"-0.17%","volumn":"7113.00","time":"09:43"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.86","rise":"-0.18%","volumn":"7298.00","time":"09:44"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.78","rise":"-0.28%","volumn":"7484.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.62","rise":"-0.49%","volumn":"7750.00","time":"09:46"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.66","rise":"-0.44%","volumn":"8174.00","time":"09:47"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.52","rise":"-0.62%","volumn":"8724.00","time":"09:48"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.57","rise":"-0.55%","volumn":"8979.00","time":"09:49"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.60","rise":"-0.51%","volumn":"9257.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.51","rise":"-0.63%","volumn":"9965.00","time":"09:51"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.67","rise":"-0.42%","volumn":"1.03\u4e07","time":"09:52"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.62","rise":"-0.49%","volumn":"1.06\u4e07","time":"09:53"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.66","rise":"-0.44%","volumn":"1.07\u4e07","time":"09:54"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.67","rise":"-0.42%","volumn":"1.10\u4e07","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.66","rise":"-0.44%","volumn":"1.11\u4e07","time":"09:56"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.62","rise":"-0.49%","volumn":"1.12\u4e07","time":"09:57"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.61","rise":"-0.50%","volumn":"1.14\u4e07","time":"09:58"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.75","rise":"-0.32%","volumn":"1.15\u4e07","time":"09:59"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.80","rise":"-0.26%","volumn":"1.17\u4e07","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.83","rise":"-0.22%","volumn":"1.18\u4e07","time":"10:01"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.74","rise":"-0.33%","volumn":"1.19\u4e07","time":"10:02"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.85","rise":"-0.19%","volumn":"1.22\u4e07","time":"10:03"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.13","rise":"0.17%","volumn":"1.27\u4e07","time":"10:04"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.19","rise":"0.24%","volumn":"1.32\u4e07","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.17","rise":"0.22%","volumn":"1.33\u4e07","time":"10:06"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.18","rise":"0.23%","volumn":"1.35\u4e07","time":"10:07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.36","rise":"0.46%","volumn":"1.41\u4e07","time":"10:08"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.54","rise":"0.69%","volumn":"1.49\u4e07","time":"10:09"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.40","rise":"0.51%","volumn":"1.53\u4e07","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.55","rise":"0.71%","volumn":"1.59\u4e07","time":"10:11"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.54","rise":"0.69%","volumn":"1.63\u4e07","time":"10:12"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.48","rise":"0.62%","volumn":"1.66\u4e07","time":"10:13"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.40","rise":"0.51%","volumn":"1.67\u4e07","time":"10:14"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.46","rise":"0.59%","volumn":"1.68\u4e07","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.46","rise":"0.59%","volumn":"1.77\u4e07","time":"10:16"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.44","rise":"0.56%","volumn":"1.78\u4e07","time":"10:17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.55","rise":"0.71%","volumn":"1.81\u4e07","time":"10:18"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.60","rise":"0.77%","volumn":"1.86\u4e07","time":"10:19"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.62","rise":"0.79%","volumn":"1.87\u4e07","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.64","rise":"0.82%","volumn":"1.89\u4e07","time":"10:21"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"1.95\u4e07","time":"10:22"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"1.98\u4e07","time":"10:23"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.94","rise":"1.21%","volumn":"2.06\u4e07","time":"10:24"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.00","rise":"1.28%","volumn":"2.14\u4e07","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.84","rise":"1.08%","volumn":"2.16\u4e07","time":"10:26"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.78","rise":"1.00%","volumn":"2.18\u4e07","time":"10:27"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.96","rise":"1.23%","volumn":"2.21\u4e07","time":"10:28"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.99","rise":"1.27%","volumn":"2.24\u4e07","time":"10:29"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.09","rise":"1.40%","volumn":"2.32\u4e07","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.18","rise":"1.51%","volumn":"2.37\u4e07","time":"10:31"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.16","rise":"1.49%","volumn":"2.41\u4e07","time":"10:32"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.01","rise":"1.29%","volumn":"2.44\u4e07","time":"10:33"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.01","rise":"1.29%","volumn":"2.47\u4e07","time":"10:34"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.06","rise":"1.36%","volumn":"2.50\u4e07","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.00","rise":"1.28%","volumn":"2.55\u4e07","time":"10:36"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.00","rise":"1.28%","volumn":"2.57\u4e07","time":"10:37"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.16","rise":"1.49%","volumn":"2.64\u4e07","time":"10:38"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.14","rise":"1.46%","volumn":"2.66\u4e07","time":"10:39"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.15","rise":"1.47%","volumn":"2.68\u4e07","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.20","rise":"1.54%","volumn":"2.73\u4e07","time":"10:41"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.18","rise":"1.51%","volumn":"2.75\u4e07","time":"10:42"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.05","rise":"1.35%","volumn":"2.78\u4e07","time":"10:43"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.06","rise":"1.36%","volumn":"2.79\u4e07","time":"10:44"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.96","rise":"1.23%","volumn":"2.83\u4e07","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.80","rise":"1.03%","volumn":"2.85\u4e07","time":"10:46"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.94","rise":"1.21%","volumn":"2.87\u4e07","time":"10:47"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.00","rise":"1.28%","volumn":"2.88\u4e07","time":"10:48"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.99","rise":"1.27%","volumn":"2.89\u4e07","time":"10:49"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.07","rise":"1.37%","volumn":"2.91\u4e07","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.04","rise":"1.33%","volumn":"2.93\u4e07","time":"10:51"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.96","rise":"1.23%","volumn":"2.94\u4e07","time":"10:52"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.00","rise":"1.28%","volumn":"2.95\u4e07","time":"10:53"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.97","rise":"1.24%","volumn":"2.96\u4e07","time":"10:54"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.90","rise":"1.15%","volumn":"2.98\u4e07","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.81","rise":"1.04%","volumn":"2.99\u4e07","time":"10:56"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.01\u4e07","time":"10:57"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.82","rise":"1.05%","volumn":"3.02\u4e07","time":"10:58"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.90","rise":"1.15%","volumn":"3.03\u4e07","time":"10:59"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.93","rise":"1.19%","volumn":"3.04\u4e07","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.91","rise":"1.17%","volumn":"3.04\u4e07","time":"11:01"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.95","rise":"1.22%","volumn":"3.06\u4e07","time":"11:02"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.98","rise":"1.26%","volumn":"3.07\u4e07","time":"11:03"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.00","rise":"1.28%","volumn":"3.07\u4e07","time":"11:04"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.97","rise":"1.24%","volumn":"3.09\u4e07","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.94","rise":"1.21%","volumn":"3.09\u4e07","time":"11:06"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.82","rise":"1.05%","volumn":"3.10\u4e07","time":"11:07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.13\u4e07","time":"11:08"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.15\u4e07","time":"11:09"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.15\u4e07","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.17\u4e07","time":"11:11"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"3.19\u4e07","time":"11:12"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"3.21\u4e07","time":"11:13"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.64","rise":"0.82%","volumn":"3.22\u4e07","time":"11:14"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.62","rise":"0.79%","volumn":"3.23\u4e07","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"3.24\u4e07","time":"11:16"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.25\u4e07","time":"11:17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.68","rise":"0.87%","volumn":"3.25\u4e07","time":"11:18"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.61","rise":"0.78%","volumn":"3.26\u4e07","time":"11:19"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.61","rise":"0.78%","volumn":"3.27\u4e07","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.61","rise":"0.78%","volumn":"3.27\u4e07","time":"11:21"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.63","rise":"0.81%","volumn":"3.28\u4e07","time":"11:22"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"3.29\u4e07","time":"11:23"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"3.29\u4e07","time":"11:24"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"3.30\u4e07","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.78","rise":"1.00%","volumn":"3.31\u4e07","time":"11:26"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.31\u4e07","time":"11:27"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.31\u4e07","time":"11:28"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.32\u4e07","time":"11:29"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.75","rise":"0.96%","volumn":"3.32\u4e07","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.78","rise":"1.00%","volumn":"3.36\u4e07","time":"13:01"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.81","rise":"1.04%","volumn":"3.36\u4e07","time":"13:02"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.74","rise":"0.95%","volumn":"3.37\u4e07","time":"13:03"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.74","rise":"0.95%","volumn":"3.38\u4e07","time":"13:04"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.74","rise":"0.95%","volumn":"3.39\u4e07","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"3.39\u4e07","time":"13:06"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.63","rise":"0.81%","volumn":"3.40\u4e07","time":"13:07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.61","rise":"0.78%","volumn":"3.40\u4e07","time":"13:08"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"3.41\u4e07","time":"13:09"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.74","rise":"0.95%","volumn":"3.42\u4e07","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"3.42\u4e07","time":"13:11"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.81","rise":"1.04%","volumn":"3.43\u4e07","time":"13:12"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.82","rise":"1.05%","volumn":"3.44\u4e07","time":"13:13"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.78","rise":"1.00%","volumn":"3.45\u4e07","time":"13:14"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.80","rise":"1.03%","volumn":"3.45\u4e07","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.85","rise":"1.09%","volumn":"3.45\u4e07","time":"13:16"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.87","rise":"1.12%","volumn":"3.46\u4e07","time":"13:17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.89","rise":"1.14%","volumn":"3.47\u4e07","time":"13:18"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.97","rise":"1.24%","volumn":"3.48\u4e07","time":"13:19"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.88","rise":"1.13%","volumn":"3.48\u4e07","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.90","rise":"1.15%","volumn":"3.49\u4e07","time":"13:21"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.85","rise":"1.09%","volumn":"3.50\u4e07","time":"13:22"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.85","rise":"1.09%","volumn":"3.50\u4e07","time":"13:23"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.85","rise":"1.09%","volumn":"3.51\u4e07","time":"13:24"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.82","rise":"1.05%","volumn":"3.52\u4e07","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"3.53\u4e07","time":"13:26"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.53\u4e07","time":"13:27"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.55\u4e07","time":"13:28"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"3.56\u4e07","time":"13:29"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.58\u4e07","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"3.60\u4e07","time":"13:31"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"3.61\u4e07","time":"13:32"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.69","rise":"0.88%","volumn":"3.62\u4e07","time":"13:33"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"3.62\u4e07","time":"13:34"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.67","rise":"0.86%","volumn":"3.63\u4e07","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"3.63\u4e07","time":"13:36"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.60","rise":"0.77%","volumn":"3.65\u4e07","time":"13:37"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.55","rise":"0.71%","volumn":"3.67\u4e07","time":"13:38"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.53","rise":"0.68%","volumn":"3.68\u4e07","time":"13:39"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.56","rise":"0.72%","volumn":"3.69\u4e07","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"3.70\u4e07","time":"13:41"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.69","rise":"0.88%","volumn":"3.71\u4e07","time":"13:42"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"3.72\u4e07","time":"13:43"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"3.73\u4e07","time":"13:44"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"3.75\u4e07","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.74","rise":"0.95%","volumn":"3.75\u4e07","time":"13:46"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.80","rise":"1.03%","volumn":"3.76\u4e07","time":"13:47"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.77\u4e07","time":"13:48"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.75","rise":"0.96%","volumn":"3.78\u4e07","time":"13:49"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"3.79\u4e07","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.80\u4e07","time":"13:51"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.80","rise":"1.03%","volumn":"3.80\u4e07","time":"13:52"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.80","rise":"1.03%","volumn":"3.81\u4e07","time":"13:53"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.78","rise":"1.00%","volumn":"3.82\u4e07","time":"13:54"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.83\u4e07","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.83\u4e07","time":"13:56"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.76","rise":"0.97%","volumn":"3.84\u4e07","time":"13:57"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.78","rise":"1.00%","volumn":"3.85\u4e07","time":"13:58"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.80","rise":"1.03%","volumn":"3.86\u4e07","time":"13:59"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.83","rise":"1.06%","volumn":"3.88\u4e07","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.83","rise":"1.06%","volumn":"3.89\u4e07","time":"14:01"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.81","rise":"1.04%","volumn":"3.90\u4e07","time":"14:02"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.79","rise":"1.01%","volumn":"3.91\u4e07","time":"14:03"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.77","rise":"0.99%","volumn":"3.92\u4e07","time":"14:04"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.72","rise":"0.92%","volumn":"3.92\u4e07","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"3.93\u4e07","time":"14:06"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.63","rise":"0.81%","volumn":"3.94\u4e07","time":"14:07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.62","rise":"0.79%","volumn":"3.96\u4e07","time":"14:08"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.60","rise":"0.77%","volumn":"4.00\u4e07","time":"14:09"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.68","rise":"0.87%","volumn":"4.01\u4e07","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.75","rise":"0.96%","volumn":"4.03\u4e07","time":"14:11"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.68","rise":"0.87%","volumn":"4.04\u4e07","time":"14:12"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.62","rise":"0.79%","volumn":"4.05\u4e07","time":"14:13"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"4.05\u4e07","time":"14:14"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"4.06\u4e07","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"4.07\u4e07","time":"14:16"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.69","rise":"0.88%","volumn":"4.08\u4e07","time":"14:17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.68","rise":"0.87%","volumn":"4.08\u4e07","time":"14:18"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.68","rise":"0.87%","volumn":"4.08\u4e07","time":"14:19"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.69","rise":"0.88%","volumn":"4.09\u4e07","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.70","rise":"0.90%","volumn":"4.11\u4e07","time":"14:21"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.69","rise":"0.88%","volumn":"4.11\u4e07","time":"14:22"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"4.13\u4e07","time":"14:23"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.68","rise":"0.87%","volumn":"4.14\u4e07","time":"14:24"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.67","rise":"0.86%","volumn":"4.15\u4e07","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"4.16\u4e07","time":"14:26"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"4.16\u4e07","time":"14:27"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.66","rise":"0.85%","volumn":"4.18\u4e07","time":"14:28"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.65","rise":"0.83%","volumn":"4.18\u4e07","time":"14:29"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.63","rise":"0.81%","volumn":"4.19\u4e07","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.62","rise":"0.79%","volumn":"4.20\u4e07","time":"14:31"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.59","rise":"0.76%","volumn":"4.21\u4e07","time":"14:32"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.56","rise":"0.72%","volumn":"4.23\u4e07","time":"14:33"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.53","rise":"0.68%","volumn":"4.23\u4e07","time":"14:34"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.53","rise":"0.68%","volumn":"4.25\u4e07","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.51","rise":"0.65%","volumn":"4.26\u4e07","time":"14:36"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.52","rise":"0.67%","volumn":"4.28\u4e07","time":"14:37"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.54","rise":"0.69%","volumn":"4.30\u4e07","time":"14:38"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.53","rise":"0.68%","volumn":"4.31\u4e07","time":"14:39"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.54","rise":"0.69%","volumn":"4.32\u4e07","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.50","rise":"0.64%","volumn":"4.36\u4e07","time":"14:41"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.47","rise":"0.60%","volumn":"4.39\u4e07","time":"14:42"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.47","rise":"0.60%","volumn":"4.41\u4e07","time":"14:43"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.44","rise":"0.56%","volumn":"4.42\u4e07","time":"14:44"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.35","rise":"0.45%","volumn":"4.48\u4e07","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.32","rise":"0.41%","volumn":"4.50\u4e07","time":"14:46"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.32","rise":"0.41%","volumn":"4.51\u4e07","time":"14:47"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"0.42%","volumn":"4.53\u4e07","time":"14:48"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.35","rise":"0.45%","volumn":"4.54\u4e07","time":"14:49"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.36","rise":"0.46%","volumn":"4.55\u4e07","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.31","rise":"0.40%","volumn":"4.58\u4e07","time":"14:51"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"0.42%","volumn":"4.59\u4e07","time":"14:52"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.32","rise":"0.41%","volumn":"4.60\u4e07","time":"14:53"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.30","rise":"0.38%","volumn":"4.64\u4e07","time":"14:54"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.31","rise":"0.40%","volumn":"4.67\u4e07","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"0.42%","volumn":"4.69\u4e07","time":"14:56"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.34","rise":"0.44%","volumn":"4.71\u4e07","time":"14:57"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"0.42%","volumn":"4.71\u4e07","time":"14:58"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"0.42%","volumn":"4.71\u4e07","time":"14:59"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.33","rise":"0.42%","volumn":"4.79\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/11","04\/12","04\/15","04\/16","04\/17"]},"cy":{"o":["78.57","77.51","76.46","75.41","74.35"]},"cyrate":{"o":["2.91%","1.53%","0.14%","-1.24%","-2.62%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.35","rise":"0","volumn":"1851.00","time":"09:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.82","rise":"-0.69%","volumn":"3137.00","time":"09:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.03","rise":"-0.42%","volumn":"2059.00","time":"09:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.08","rise":"-0.35%","volumn":"1084.00","time":"09:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.18","rise":"-0.22%","volumn":"1322.00","time":"09:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.07","rise":"-0.37%","volumn":"828.00","time":"10:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.06","rise":"-0.38%","volumn":"1881.00","time":"10:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.91","rise":"-0.58%","volumn":"1483.00","time":"10:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.25","rise":"-0.13%","volumn":"1319.00","time":"10:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.23","rise":"-0.16%","volumn":"1272.00","time":"10:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.32","rise":"-0.04%","volumn":"1657.00","time":"10:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.17","rise":"-0.24%","volumn":"1575.00","time":"10:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.17","rise":"-0.24%","volumn":"1804.00","time":"10:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.02","rise":"-0.43%","volumn":"693.00","time":"10:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.93","rise":"-0.55%","volumn":"1636.00","time":"10:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.87","rise":"-0.63%","volumn":"1008.00","time":"10:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.50","rise":"-1.11%","volumn":"3540.00","time":"10:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.53","rise":"-1.07%","volumn":"1809.00","time":"11:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.14","rise":"-1.58%","volumn":"3525.00","time":"11:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.02","rise":"-1.74%","volumn":"3612.00","time":"11:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.87","rise":"-1.94%","volumn":"4297.00","time":"11:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.91","rise":"-1.89%","volumn":"2680.00","time":"11:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.82","rise":"-2.00%","volumn":"1687.00","time":"11:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.05","rise":"-1.70%","volumn":"2219.00","time":"11:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.21","rise":"-1.49%","volumn":"983.00","time":"13:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.33","rise":"-1.34%","volumn":"785.00","time":"13:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.55","rise":"-1.05%","volumn":"1357.00","time":"13:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.33","rise":"-1.34%","volumn":"1213.00","time":"13:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.61","rise":"-0.97%","volumn":"699.00","time":"13:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.83","rise":"-0.68%","volumn":"1160.00","time":"13:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.77","rise":"-0.76%","volumn":"643.00","time":"13:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.59","rise":"-1.00%","volumn":"573.00","time":"13:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.59","rise":"-1.00%","volumn":"346.00","time":"13:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.66","rise":"-0.90%","volumn":"452.00","time":"13:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.67","rise":"-0.89%","volumn":"426.00","time":"13:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.70","rise":"-0.85%","volumn":"356.00","time":"14:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.75","rise":"-0.79%","volumn":"719.00","time":"14:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.82","rise":"-0.69%","volumn":"719.00","time":"14:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.72","rise":"-0.83%","volumn":"683.00","time":"14:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.82","rise":"-0.69%","volumn":"507.00","time":"14:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.82","rise":"-0.69%","volumn":"441.00","time":"14:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.92","rise":"-0.56%","volumn":"654.00","time":"14:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.15","rise":"-0.26%","volumn":"1266.00","time":"14:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.10","rise":"-0.33%","volumn":"1020.00","time":"14:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.20","rise":"-0.20%","volumn":"839.00","time":"14:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.12","rise":"-0.30%","volumn":"826.00","time":"14:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.10","rise":"-0.33%","volumn":"821.00","time":"14:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.12","rise":"-0.30%","volumn":"1079.00","time":"15:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.48","rise":"0.17%","volumn":"3274.00","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.13","rise":"-0.29%","volumn":"1883.00","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.13","rise":"-0.29%","volumn":"1625.00","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.17","rise":"-0.24%","volumn":"1281.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.28","rise":"-0.09%","volumn":"1349.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.13","rise":"-0.29%","volumn":"2105.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.98","rise":"-0.48%","volumn":"1329.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.54","rise":"-1.06%","volumn":"1848.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.50","rise":"-1.11%","volumn":"1465.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.38","rise":"-1.27%","volumn":"1839.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.45","rise":"-1.18%","volumn":"1373.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.29","rise":"-1.39%","volumn":"995.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.28","rise":"-1.40%","volumn":"1226.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.27","rise":"-1.41%","volumn":"987.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.09","rise":"-1.65%","volumn":"2637.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.94","rise":"-1.85%","volumn":"918.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.94","rise":"-1.85%","volumn":"1409.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.03","rise":"-1.73%","volumn":"409.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.21","rise":"-1.49%","volumn":"898.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.00","rise":"-1.77%","volumn":"703.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.11","rise":"-1.62%","volumn":"337.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.12","rise":"-1.61%","volumn":"351.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.14","rise":"-1.58%","volumn":"270.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.16","rise":"-1.56%","volumn":"221.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.06","rise":"-1.69%","volumn":"589.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.20","rise":"-1.51%","volumn":"452.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.11","rise":"-1.62%","volumn":"519.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.11","rise":"-1.62%","volumn":"510.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.20","rise":"-1.51%","volumn":"432.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.17","rise":"-1.55%","volumn":"357.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.27","rise":"-1.41%","volumn":"825.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.20","rise":"-1.51%","volumn":"483.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.17","rise":"-1.55%","volumn":"641.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.09","rise":"-1.65%","volumn":"627.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.97","rise":"-1.81%","volumn":"1047.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.10","rise":"-1.64%","volumn":"780.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.99","rise":"-1.78%","volumn":"587.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.90","rise":"-1.90%","volumn":"556.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.85","rise":"-1.96%","volumn":"765.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.87","rise":"-1.94%","volumn":"544.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.74","rise":"-2.11%","volumn":"2153.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.77","rise":"-2.07%","volumn":"787.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.67","rise":"-2.20%","volumn":"1251.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.35","rise":"-2.62%","volumn":"2219.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.36","rise":"-2.61%","volumn":"1689.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.38","rise":"-2.58%","volumn":"1306.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.39","rise":"-2.57%","volumn":"1724.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.38","rise":"-2.58%","volumn":"1608.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.26","rise":"-1.43%","volumn":"3878.00","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.08","rise":"-1.66%","volumn":"3342.00","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.98","rise":"-1.79%","volumn":"2744.00","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.76","rise":"-2.08%","volumn":"4483.00","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.76","rise":"-0.77%","volumn":"4258.00","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.61","rise":"-0.97%","volumn":"4188.00","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.82","rise":"-0.69%","volumn":"1883.00","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.48","rise":"0.17%","volumn":"3985.00","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.75","rise":"0.52%","volumn":"4844.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.46","rise":"0.14%","volumn":"2425.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.26","rise":"-0.12%","volumn":"1511.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.60","rise":"0.33%","volumn":"1463.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.50","rise":"0.20%","volumn":"1904.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.44","rise":"0.12%","volumn":"504.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.59","rise":"0.31%","volumn":"764.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.64","rise":"0.38%","volumn":"630.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.55","rise":"0.26%","volumn":"1270.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.63","rise":"0.37%","volumn":"779.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.69","rise":"0.45%","volumn":"610.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.70","rise":"0.46%","volumn":"807.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.77","rise":"0.55%","volumn":"834.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.72","rise":"0.48%","volumn":"966.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.54","rise":"0.25%","volumn":"1128.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.60","rise":"0.33%","volumn":"353.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.58","rise":"0.30%","volumn":"1355.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.70","rise":"0.46%","volumn":"553.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.71","rise":"0.47%","volumn":"589.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.63","rise":"0.37%","volumn":"760.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.83","rise":"0.63%","volumn":"1793.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.13","rise":"1.02%","volumn":"4462.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.83","rise":"0.63%","volumn":"861.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.08","rise":"0.96%","volumn":"776.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.20","rise":"1.11%","volumn":"1584.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.26","rise":"1.19%","volumn":"892.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.23","rise":"1.15%","volumn":"915.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.08","rise":"0.96%","volumn":"814.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.94","rise":"0.77%","volumn":"1086.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.90","rise":"0.72%","volumn":"1077.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.98","rise":"0.83%","volumn":"621.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.61","rise":"0.34%","volumn":"1271.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.85","rise":"0.65%","volumn":"2055.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.62","rise":"0.35%","volumn":"993.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.60","rise":"0.33%","volumn":"1706.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.59","rise":"0.31%","volumn":"1557.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.69","rise":"0.45%","volumn":"1575.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"76.72","rise":"0.48%","volumn":"1802.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.14","rise":"1.03%","volumn":"2144.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.12","rise":"1.01%","volumn":"1660.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.07%","volumn":"4243.00","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.36","rise":"0.01%","volumn":"2126.00","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.44","rise":"0.12%","volumn":"2360.00","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.60","rise":"0.33%","volumn":"1503.00","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.68","rise":"0.43%","volumn":"1888.00","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.97","rise":"0.81%","volumn":"2176.00","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.02","rise":"0.88%","volumn":"2237.00","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.06","rise":"0.93%","volumn":"1392.00","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.75","rise":"0.52%","volumn":"838.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.86","rise":"0.67%","volumn":"957.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.94","rise":"0.77%","volumn":"856.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.79","rise":"0.58%","volumn":"638.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.70","rise":"0.46%","volumn":"926.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.66","rise":"0.41%","volumn":"476.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.79","rise":"0.58%","volumn":"651.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.43","rise":"0.10%","volumn":"1018.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.47","rise":"0.16%","volumn":"867.00","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.39","rise":"0.05%","volumn":"633.00","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.21%","volumn":"906.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.05%","volumn":"666.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.37","rise":"0.03%","volumn":"462.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.43","rise":"0.10%","volumn":"325.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.51","rise":"0.21%","volumn":"386.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.58","rise":"0.30%","volumn":"430.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.78","rise":"0.56%","volumn":"893.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.95","rise":"0.79%","volumn":"918.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.97","rise":"0.81%","volumn":"687.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.88","rise":"0.69%","volumn":"754.00","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.88","rise":"0.69%","volumn":"828.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.94","rise":"0.77%","volumn":"757.00","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.06","rise":"0.93%","volumn":"998.00","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.10","rise":"0.98%","volumn":"1078.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.34","rise":"1.30%","volumn":"1674.00","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.39","rise":"1.36%","volumn":"2432.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.29","rise":"1.23%","volumn":"944.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.30","rise":"1.24%","volumn":"1316.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.29","rise":"1.23%","volumn":"915.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.23","rise":"1.15%","volumn":"925.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.12","rise":"1.01%","volumn":"1127.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.18","rise":"1.09%","volumn":"1477.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.08","rise":"0.96%","volumn":"1032.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.00","rise":"0.85%","volumn":"749.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"76.90","rise":"0.72%","volumn":"1318.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.06","rise":"0.93%","volumn":"927.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.13","rise":"1.02%","volumn":"1412.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.05","rise":"0.92%","volumn":"1508.00","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.00","rise":"0.85%","volumn":"1860.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.02","rise":"0.88%","volumn":"1168.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"76.73","rise":"0.50%","volumn":"2664.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"76.61","rise":"0.34%","volumn":"1971.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.29","rise":"1.23%","volumn":"1947.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.34","rise":"1.30%","volumn":"1610.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.50","rise":"1.51%","volumn":"1974.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.62","rise":"1.66%","volumn":"2488.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.47","rise":"1.47%","volumn":"1119.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.35","rise":"1.31%","volumn":"1645.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.61","rise":"1.65%","volumn":"1275.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.96","rise":"2.11%","volumn":"2831.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.08","rise":"2.27%","volumn":"2191.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.13","rise":"2.33%","volumn":"1975.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.13","rise":"2.33%","volumn":"1100.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.33","rise":"2.59%","volumn":"2071.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.30","rise":"2.55%","volumn":"1259.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.57","rise":"2.91%","volumn":"2145.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.32","rise":"2.58%","volumn":"1379.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.34","rise":"2.61%","volumn":"1121.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.34","rise":"2.61%","volumn":"827.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.40","rise":"2.69%","volumn":"904.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.49","rise":"2.80%","volumn":"1075.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.51","rise":"2.83%","volumn":"431.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.44","rise":"2.74%","volumn":"375.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.51","rise":"2.83%","volumn":"1270.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.52","rise":"2.84%","volumn":"1847.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.20","rise":"2.42%","volumn":"1326.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.22","rise":"2.45%","volumn":"1071.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.01","rise":"2.17%","volumn":"1899.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.95","rise":"2.10%","volumn":"807.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.01","rise":"2.17%","volumn":"462.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.98","rise":"2.13%","volumn":"1176.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.85","rise":"1.96%","volumn":"1060.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.75","rise":"1.83%","volumn":"665.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.76","rise":"1.85%","volumn":"809.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.68","rise":"1.74%","volumn":"619.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.72","rise":"1.79%","volumn":"748.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.81","rise":"1.91%","volumn":"715.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.84","rise":"1.95%","volumn":"509.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.79","rise":"1.89%","volumn":"615.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.84","rise":"1.95%","volumn":"430.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.05","rise":"2.23%","volumn":"886.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.12","rise":"2.32%","volumn":"868.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.82","rise":"1.93%","volumn":"718.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.87","rise":"1.99%","volumn":"736.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.95","rise":"2.10%","volumn":"840.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.90","rise":"2.03%","volumn":"1112.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.94","rise":"2.08%","volumn":"1119.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.00","rise":"2.16%","volumn":"1262.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/19","2024\/04\/17"]},"cy":{"o":["85.79","82.94","80.09","77.23","74.38"]},"cyrate":{"o":["1.45%","-1.92%","-5.29%","-8.67%","-12.04%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"84.56","rise":"0","volumn":"4.18\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"85.31","rise":"0.89%","volumn":"3.41\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"85.79","rise":"1.45%","volumn":"2.60\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"84.05","rise":"-0.60%","volumn":"3.00\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.79","rise":"-2.09%","volumn":"5.16\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"85.08","rise":"0.61%","volumn":"5.26\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"83.76","rise":"-0.95%","volumn":"4.88\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"84.14","rise":"-0.50%","volumn":"3.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"83.37","rise":"-1.41%","volumn":"4.38\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"82.97","rise":"-1.88%","volumn":"6.79\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"81.01","rise":"-4.20%","volumn":"7.33\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"80.80","rise":"-4.45%","volumn":"3.77\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"77.95","rise":"-7.82%","volumn":"10.05\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"78.45","rise":"-7.23%","volumn":"4.95\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.70","rise":"-9.30%","volumn":"5.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.12","rise":"-9.98%","volumn":"6.65\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.38","rise":"-12.04%","volumn":"5.32\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.12","rise":"-8.80%","volumn":"8.25\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.02","rise":"-8.92%","volumn":"5.67\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.00","rise":"-7.76%","volumn":"6.00\u4e07","time":"04\/17"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/20","2024\/04\/17"]},"cy":{"o":["117.14","104.94","92.75","80.55","68.35"]},"cyrate":{"o":["4.37%","-6.49%","-17.36%","-28.23%","-39.10%"]},"p":[{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"112.23","rise":"0","volumn":"7.27\u4e07","time":"04\/20"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"112.55","rise":"0.29%","volumn":"3.99\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"111.70","rise":"-0.47%","volumn":"4.53\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"115.24","rise":"2.68%","volumn":"8.92\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"117.14","rise":"4.37%","volumn":"6.79\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"114.81","rise":"2.30%","volumn":"5.77\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"115.00","rise":"2.47%","volumn":"5.19\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"109.96","rise":"-2.02%","volumn":"9.08\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"110.35","rise":"-1.68%","volumn":"6.28\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"106.32","rise":"-5.27%","volumn":"8.48\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"105.49","rise":"-6.01%","volumn":"5.59\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"103.98","rise":"-7.35%","volumn":"4.57\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"103.14","rise":"-8.10%","volumn":"3.33\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"101.86","rise":"-9.24%","volumn":"4.59\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"104.79","rise":"-6.63%","volumn":"6.91\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"103.42","rise":"-7.85%","volumn":"6.02\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"101.25","rise":"-9.78%","volumn":"6.52\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"101.90","rise":"-9.20%","volumn":"3.91\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"105.64","rise":"-5.87%","volumn":"7.76\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"106.00","rise":"-5.55%","volumn":"6.85\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"103.39","rise":"-7.88%","volumn":"4.71\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"100.36","rise":"-10.58%","volumn":"5.32\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"99.40","rise":"-11.43%","volumn":"5.70\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"98.03","rise":"-12.65%","volumn":"4.51\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"97.95","rise":"-12.72%","volumn":"6.12\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"95.15","rise":"-15.22%","volumn":"8.85\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"93.41","rise":"-16.77%","volumn":"4.84\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"94.21","rise":"-16.06%","volumn":"6.14\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"97.19","rise":"-13.40%","volumn":"8.56\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"97.26","rise":"-13.34%","volumn":"4.74\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"97.70","rise":"-12.95%","volumn":"5.17\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"96.20","rise":"-14.28%","volumn":"4.86\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"96.04","rise":"-14.43%","volumn":"3.73\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"97.02","rise":"-13.55%","volumn":"3.75\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"101.56","rise":"-9.51%","volumn":"10.16\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"100.95","rise":"-10.05%","volumn":"5.05\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"101.18","rise":"-9.85%","volumn":"6.53\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"103.16","rise":"-8.08%","volumn":"9.05\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"104.12","rise":"-7.23%","volumn":"5.66\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"102.28","rise":"-8.87%","volumn":"6.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"102.24","rise":"-8.90%","volumn":"4.37\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"100.89","rise":"-10.10%","volumn":"3.69\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"100.50","rise":"-10.45%","volumn":"3.79\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"100.21","rise":"-10.71%","volumn":"3.70\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"100.66","rise":"-10.31%","volumn":"4.04\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"99.85","rise":"-11.03%","volumn":"3.04\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"101.83","rise":"-9.27%","volumn":"5.13\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"103.80","rise":"-7.51%","volumn":"5.56\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"104.05","rise":"-7.29%","volumn":"3.13\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"102.47","rise":"-8.70%","volumn":"3.18\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"99.16","rise":"-11.65%","volumn":"5.21\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"98.54","rise":"-12.20%","volumn":"2.52\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"100.04","rise":"-10.86%","volumn":"2.71\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"100.20","rise":"-10.72%","volumn":"2.56\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"99.89","rise":"-11.00%","volumn":"2.08\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"102.71","rise":"-8.48%","volumn":"4.83\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"101.38","rise":"-9.67%","volumn":"3.60\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"100.02","rise":"-10.88%","volumn":"2.55\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"100.18","rise":"-10.74%","volumn":"1.68\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"94.42","rise":"-15.87%","volumn":"12.63\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"96.00","rise":"-14.46%","volumn":"8.32\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"96.94","rise":"-13.62%","volumn":"5.86\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.67","rise":"-14.76%","volumn":"4.65\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"98.95","rise":"-11.83%","volumn":"8.13\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"98.81","rise":"-11.96%","volumn":"2.70\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"98.48","rise":"-12.25%","volumn":"3.29\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"100.14","rise":"-10.77%","volumn":"3.78\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"98.66","rise":"-12.09%","volumn":"8.76\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"96.64","rise":"-13.89%","volumn":"7.81\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"95.33","rise":"-15.06%","volumn":"6.36\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.45","rise":"-14.06%","volumn":"4.48\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"99.05","rise":"-11.74%","volumn":"9.94\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"98.58","rise":"-12.16%","volumn":"4.11\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"98.28","rise":"-12.43%","volumn":"2.79\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"98.20","rise":"-12.50%","volumn":"2.48\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"96.86","rise":"-13.70%","volumn":"4.45\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"95.55","rise":"-14.86%","volumn":"3.10\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"95.00","rise":"-15.35%","volumn":"4.55\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"94.04","rise":"-16.21%","volumn":"3.15\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"92.48","rise":"-17.60%","volumn":"4.69\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"96.59","rise":"-13.94%","volumn":"10.33\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"94.28","rise":"-15.99%","volumn":"3.44\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"93.08","rise":"-17.06%","volumn":"3.01\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"93.08","rise":"-17.06%","volumn":"3.76\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"91.70","rise":"-18.29%","volumn":"2.61\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.99","rise":"-13.58%","volumn":"8.91\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"95.70","rise":"-14.73%","volumn":"4.15\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"94.46","rise":"-15.83%","volumn":"7.99\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"94.67","rise":"-15.65%","volumn":"4.64\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"94.00","rise":"-16.24%","volumn":"3.65\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.10","rise":"-18.83%","volumn":"6.71\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"92.18","rise":"-17.87%","volumn":"3.90\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"94.30","rise":"-15.98%","volumn":"6.65\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"94.46","rise":"-15.83%","volumn":"3.78\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"92.59","rise":"-17.50%","volumn":"3.71\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"91.96","rise":"-18.06%","volumn":"2.84\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"91.21","rise":"-18.73%","volumn":"2.81\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"91.91","rise":"-18.11%","volumn":"2.79\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.88","rise":"-18.13%","volumn":"1.98\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"91.27","rise":"-18.68%","volumn":"2.57\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"90.12","rise":"-19.70%","volumn":"3.88\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"89.35","rise":"-20.39%","volumn":"3.01\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"90.11","rise":"-19.71%","volumn":"3.92\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"89.66","rise":"-20.11%","volumn":"2.39\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"88.57","rise":"-21.08%","volumn":"2.56\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"87.41","rise":"-22.12%","volumn":"3.53\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"89.08","rise":"-20.63%","volumn":"3.38\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.44","rise":"-20.31%","volumn":"2.66\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"90.51","rise":"-19.35%","volumn":"3.72\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"88.63","rise":"-21.03%","volumn":"3.75\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"87.46","rise":"-22.07%","volumn":"3.41\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"87.49","rise":"-22.04%","volumn":"3.63\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.75","rise":"-22.70%","volumn":"2.94\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.39","rise":"-23.02%","volumn":"3.25\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"85.72","rise":"-23.62%","volumn":"3.83\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.79","rise":"-25.34%","volumn":"5.05\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.25","rise":"-25.82%","volumn":"2.94\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.70","rise":"-26.31%","volumn":"2.32\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.19","rise":"-26.77%","volumn":"2.28\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"81.08","rise":"-27.76%","volumn":"3.20\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"81.09","rise":"-27.75%","volumn":"2.60\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"80.79","rise":"-28.01%","volumn":"15.38\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"78.50","rise":"-30.05%","volumn":"10.44\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.23","rise":"-28.51%","volumn":"6.26\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.90","rise":"-27.02%","volumn":"4.22\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"84.40","rise":"-24.80%","volumn":"6.20\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"83.80","rise":"-25.33%","volumn":"8.49\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"83.57","rise":"-25.54%","volumn":"4.11\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"82.68","rise":"-26.33%","volumn":"3.39\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"80.82","rise":"-27.99%","volumn":"4.25\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"80.01","rise":"-28.71%","volumn":"5.46\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"80.65","rise":"-28.14%","volumn":"5.50\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"79.89","rise":"-28.82%","volumn":"2.78\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"79.77","rise":"-28.92%","volumn":"3.25\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"80.91","rise":"-27.91%","volumn":"4.48\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"80.75","rise":"-28.05%","volumn":"5.01\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"79.96","rise":"-28.75%","volumn":"2.66\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"78.97","rise":"-29.64%","volumn":"5.10\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"79.85","rise":"-28.85%","volumn":"4.59\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.88","rise":"-29.72%","volumn":"3.25\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"78.46","rise":"-30.09%","volumn":"2.58\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"78.01","rise":"-30.49%","volumn":"4.27\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"78.18","rise":"-30.34%","volumn":"4.69\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.56","rise":"-30.89%","volumn":"2.70\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.89","rise":"-31.49%","volumn":"4.35\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"76.50","rise":"-31.84%","volumn":"2.94\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"75.56","rise":"-32.67%","volumn":"3.30\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.27","rise":"-32.93%","volumn":"2.81\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"74.58","rise":"-33.55%","volumn":"4.26\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"74.56","rise":"-33.57%","volumn":"3.43\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"74.09","rise":"-33.98%","volumn":"3.97\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.25","rise":"-35.62%","volumn":"5.16\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.14","rise":"-36.61%","volumn":"3.83\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"71.80","rise":"-36.02%","volumn":"3.86\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.60","rise":"-36.20%","volumn":"5.08\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.65","rise":"-36.16%","volumn":"3.95\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"71.48","rise":"-36.31%","volumn":"4.84\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"72.85","rise":"-35.09%","volumn":"4.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.50","rise":"-37.18%","volumn":"4.84\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.65","rise":"-37.94%","volumn":"4.15\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"69.81","rise":"-37.80%","volumn":"3.34\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"69.24","rise":"-38.31%","volumn":"2.06\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"69.10","rise":"-38.43%","volumn":"2.84\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"68.35","rise":"-39.10%","volumn":"2.89\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"71.07","rise":"-36.67%","volumn":"6.37\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"71.07","rise":"-36.67%","volumn":"4.41\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"72.75","rise":"-35.18%","volumn":"4.50\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"72.37","rise":"-35.52%","volumn":"2.73\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"72.20","rise":"-35.67%","volumn":"3.23\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"75.33","rise":"-32.88%","volumn":"6.90\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"74.75","rise":"-33.40%","volumn":"4.45\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"71.95","rise":"-35.89%","volumn":"5.59\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"71.88","rise":"-35.95%","volumn":"3.20\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"70.60","rise":"-37.09%","volumn":"3.64\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"70.00","rise":"-37.63%","volumn":"3.13\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"68.63","rise":"-38.85%","volumn":"3.46\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.91","rise":"-38.60%","volumn":"3.58\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"69.70","rise":"-37.90%","volumn":"3.80\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.35","rise":"-35.53%","volumn":"5.87\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"72.17","rise":"-35.69%","volumn":"3.09\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"71.18","rise":"-36.58%","volumn":"2.48\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"72.03","rise":"-35.82%","volumn":"3.85\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"69.76","rise":"-37.84%","volumn":"3.24\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"71.20","rise":"-36.56%","volumn":"4.40\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"70.95","rise":"-36.78%","volumn":"3.29\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"69.31","rise":"-38.24%","volumn":"4.29\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"69.07","rise":"-38.46%","volumn":"4.95\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"69.19","rise":"-38.35%","volumn":"3.85\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"72.71","rise":"-35.21%","volumn":"7.15\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"72.21","rise":"-35.66%","volumn":"4.06\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"74.09","rise":"-33.98%","volumn":"7.89\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.01","rise":"-35.84%","volumn":"5.12\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"69.66","rise":"-37.93%","volumn":"5.13\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"70.51","rise":"-37.17%","volumn":"4.67\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"72.07","rise":"-35.78%","volumn":"7.47\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"73.20","rise":"-34.78%","volumn":"6.43\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.49","rise":"-31.85%","volumn":"9.56\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"76.78","rise":"-31.59%","volumn":"7.07\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"78.12","rise":"-30.39%","volumn":"7.18\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"76.60","rise":"-31.75%","volumn":"5.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"76.14","rise":"-32.16%","volumn":"5.03\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"79.32","rise":"-29.32%","volumn":"8.44\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"81.70","rise":"-27.20%","volumn":"7.24\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"83.00","rise":"-26.04%","volumn":"6.95\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"81.43","rise":"-27.44%","volumn":"3.97\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"81.78","rise":"-27.13%","volumn":"4.91\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"79.68","rise":"-29.00%","volumn":"8.85\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"80.24","rise":"-28.50%","volumn":"4.86\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"80.40","rise":"-28.36%","volumn":"4.79\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"79.72","rise":"-28.97%","volumn":"3.32\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"81.27","rise":"-27.59%","volumn":"6.32\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"80.48","rise":"-28.29%","volumn":"3.22\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"79.96","rise":"-28.75%","volumn":"2.94\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"78.41","rise":"-30.13%","volumn":"4.79\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"80.91","rise":"-27.91%","volumn":"6.19\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"83.90","rise":"-25.24%","volumn":"10.75\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"85.28","rise":"-24.01%","volumn":"7.69\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"84.26","rise":"-24.92%","volumn":"3.60\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"83.79","rise":"-25.34%","volumn":"2.99\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"84.09","rise":"-25.07%","volumn":"3.67\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"84.56","rise":"-24.65%","volumn":"4.18\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"85.31","rise":"-23.99%","volumn":"3.41\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"85.79","rise":"-23.56%","volumn":"2.60\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"84.05","rise":"-25.11%","volumn":"3.00\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.79","rise":"-26.23%","volumn":"5.16\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"85.08","rise":"-24.19%","volumn":"5.26\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"83.76","rise":"-25.37%","volumn":"4.88\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"84.14","rise":"-25.03%","volumn":"3.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"83.37","rise":"-25.72%","volumn":"4.38\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"82.97","rise":"-26.07%","volumn":"6.79\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"81.01","rise":"-27.82%","volumn":"7.33\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"80.80","rise":"-28.00%","volumn":"3.77\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"77.95","rise":"-30.54%","volumn":"10.05\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"78.45","rise":"-30.10%","volumn":"4.95\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.70","rise":"-31.66%","volumn":"5.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.12","rise":"-32.17%","volumn":"6.65\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.38","rise":"-33.73%","volumn":"5.32\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.12","rise":"-31.28%","volumn":"8.25\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.02","rise":"-31.37%","volumn":"5.67\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.00","rise":"-30.50%","volumn":"6.00\u4e07","time":"04\/17"}]}}}

79.20
1.54%
78.78
1.00%
78.36
0.46%
77.93
-0.09%
77.51
-0.63%

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

78.57
2.91%
77.51
1.53%
76.46
0.14%
75.41
-1.24%
74.35
-2.62%

04/11
04/12
04/15
04/16
04/17

85.79
1.45%
82.94
-1.92%
80.09
-5.29%
77.23
-8.67%
74.38
-12.04%

2024/03/19
2024/04/17

117.14
4.37%
104.94
-6.49%
92.75
-17.36%
80.55
-28.23%
68.35
-39.10%

2023/04/20
2024/04/17

资讯
公告
股圈
研报

- 4月18日晚间利好消息一览（名单）
  5小时前
- 青岛啤酒融资融券数据-04月17日
  14小时前
查看更多资讯

查看青岛啤酒更多内容

数据由九方智投提供

青岛啤酒官方网站

欢迎来到青岛啤酒 Yes 您是否已满18岁? No 欢迎来到青岛啤酒 中文| English 温馨提示:未成年人请勿饮酒

tsingtao.com.cn

青岛啤酒80.80 0.21(-0.26%)股票价格行情走势图东方财富网

提供青岛啤酒(600600)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及青岛啤酒(600600)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...

东方财富网行情中心

青岛啤酒_最新资讯

资讯聚合

青岛啤酒(600600)个股资金流向查询个股行情同花顺财经

提供青岛啤酒(600600)五档盘口、逐笔交易等实时行情数据;汇总青岛啤酒(600600)基本资料及重大新闻、研究报告及行业资讯,解读青岛啤酒(600600)主力资金动向、财务...

同花顺个股频道 4月4日

青岛啤酒_视频

交情、人情、心情都在酒里青岛啤酒120周年都在酒里青岛啤酒

灿哥侃侃娱...

海报看消博⑦丨青岛啤酒:传承不守旧,创新不忘本

那些新旧结合的老味道真的很不错!青岛啤酒百年国潮助力小店公益

青岛啤酒"小便门"后,普通消费者如何选啤酒(1)

八戒神技能

这样青岛啤酒屋不火才怪,有组团去的吗

约上三五挚友到青岛吃海鲜哈啤酒~太爽了!#青岛啤酒 #青岛

视频聚合

全部1.2万条

青岛啤酒股份(00168)股票价格行情走势图东方财富网

提供青岛啤酒股份(00168)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及青岛啤酒股份(00168)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

青岛啤酒(600600)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 600600 青岛啤酒 79.99 -2.19 0.067 0.075 7.741 3747 613 3134 -2044 -1703 6.60 -10.32 5.5 0.9 4.6 -3.0 -2.5 53 1.09 0.065 0.075 0.066 0.076 0 1 -2141 54 2...

shdjt.com 3月30日

青岛啤酒(600600)个股分析牛叉诊股

牛叉诊股为你提供青岛啤酒(600600)股票的最新行情、资讯和评论,最准确的个股分析及评测 ... 青岛啤酒,上证指数,饮料制造指数压力支撑该股压力位为73.16元,支撑位为71.27元...

同花顺财经 1月29日

没有更多结果了~

意见反馈
页面反馈