000858五粮液_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐五粮液股市行情 000001上证指数第八代52度五粮液价格歌尔股份股票五粮液尊荣五粮液1618酒官网五粮液 000858五粮液股票行情 000858股票行情 000858五粮液股票

金融产品有风险，投资需谨慎。

五粮液[000858]

-0.20（-0.18%）

2025-12-22 15:00:00 已收盘（北京时间）

今开
110.51
最高
110.80
市盈率

昨收
110.53
最低
110.12
总市值
4282.58亿

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":["110.70","110.56","110.42","110.28","110.14"]},"cyrate":{"o":["0.15%","0.03%","-0.10%","-0.23%","-0.35%"]},"p":[{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.51","rise":"-0.02%","volumn":"629.00","time":"09:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.39","rise":"-0.13%","volumn":"3347.00","time":"09:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.49","rise":"-0.04%","volumn":"5430.00","time":"09:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.29","rise":"-0.22%","volumn":"6378.00","time":"09:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.20","rise":"-0.30%","volumn":"7758.00","time":"09:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8906.00","time":"09:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"9759.00","time":"09:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.22","rise":"-0.28%","volumn":"1.06\u4e07","time":"09:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"1.15\u4e07","time":"09:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"1.24\u4e07","time":"09:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.50","rise":"-0.03%","volumn":"1.33\u4e07","time":"09:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.46","rise":"-0.06%","volumn":"1.40\u4e07","time":"09:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"1.50\u4e07","time":"09:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"1.56\u4e07","time":"09:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.49","rise":"-0.04%","volumn":"1.63\u4e07","time":"09:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.49","rise":"-0.04%","volumn":"1.70\u4e07","time":"09:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.50","rise":"-0.03%","volumn":"1.79\u4e07","time":"09:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"1.88\u4e07","time":"09:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"1.94\u4e07","time":"09:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"2.02\u4e07","time":"09:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.25","rise":"-0.25%","volumn":"2.11\u4e07","time":"09:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.20","rise":"-0.30%","volumn":"2.27\u4e07","time":"09:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.21","rise":"-0.29%","volumn":"2.33\u4e07","time":"09:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.18","rise":"-0.32%","volumn":"2.46\u4e07","time":"09:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.15","rise":"-0.34%","volumn":"2.56\u4e07","time":"09:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.14","rise":"-0.35%","volumn":"2.62\u4e07","time":"09:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.17","rise":"-0.33%","volumn":"2.69\u4e07","time":"09:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.29","rise":"-0.22%","volumn":"2.73\u4e07","time":"09:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"2.77\u4e07","time":"09:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.28","rise":"-0.23%","volumn":"2.80\u4e07","time":"09:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"2.87\u4e07","time":"10:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.31","rise":"-0.20%","volumn":"2.93\u4e07","time":"10:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"3.02\u4e07","time":"10:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.28","rise":"-0.23%","volumn":"3.06\u4e07","time":"10:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.21","rise":"-0.29%","volumn":"3.10\u4e07","time":"10:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.26","rise":"-0.24%","volumn":"3.18\u4e07","time":"10:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.22","rise":"-0.28%","volumn":"3.23\u4e07","time":"10:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.27","rise":"-0.24%","volumn":"3.26\u4e07","time":"10:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.27","rise":"-0.24%","volumn":"3.30\u4e07","time":"10:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.25","rise":"-0.25%","volumn":"3.34\u4e07","time":"10:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.24","rise":"-0.26%","volumn":"3.37\u4e07","time":"10:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.23","rise":"-0.27%","volumn":"3.39\u4e07","time":"10:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.26","rise":"-0.24%","volumn":"3.43\u4e07","time":"10:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.25","rise":"-0.25%","volumn":"3.46\u4e07","time":"10:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.27","rise":"-0.24%","volumn":"3.48\u4e07","time":"10:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"3.55\u4e07","time":"10:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"3.57\u4e07","time":"10:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"3.60\u4e07","time":"10:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"3.63\u4e07","time":"10:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.38","rise":"-0.14%","volumn":"3.67\u4e07","time":"10:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"3.69\u4e07","time":"10:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.46","rise":"-0.06%","volumn":"3.74\u4e07","time":"10:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.45","rise":"-0.07%","volumn":"3.83\u4e07","time":"10:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"3.85\u4e07","time":"10:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"3.91\u4e07","time":"10:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.45","rise":"-0.07%","volumn":"3.94\u4e07","time":"10:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.47","rise":"-0.05%","volumn":"3.98\u4e07","time":"10:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.45","rise":"-0.07%","volumn":"4.01\u4e07","time":"10:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"4.05\u4e07","time":"10:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.46","rise":"-0.06%","volumn":"4.08\u4e07","time":"10:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.59","rise":"0.05%","volumn":"4.27\u4e07","time":"10:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"4.36\u4e07","time":"10:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.62","rise":"0.08%","volumn":"4.46\u4e07","time":"10:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.64","rise":"0.10%","volumn":"4.53\u4e07","time":"10:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.57","rise":"0.04%","volumn":"4.57\u4e07","time":"10:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.62","rise":"0.08%","volumn":"4.63\u4e07","time":"10:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.64","rise":"0.10%","volumn":"4.68\u4e07","time":"10:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.61","rise":"0.07%","volumn":"4.73\u4e07","time":"10:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.60","rise":"0.06%","volumn":"4.76\u4e07","time":"10:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.63","rise":"0.09%","volumn":"4.85\u4e07","time":"10:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.69","rise":"0.14%","volumn":"5.04\u4e07","time":"10:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.70","rise":"0.15%","volumn":"5.07\u4e07","time":"10:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.65","rise":"0.11%","volumn":"5.10\u4e07","time":"10:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.63","rise":"0.09%","volumn":"5.13\u4e07","time":"10:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.63","rise":"0.09%","volumn":"5.15\u4e07","time":"10:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.65","rise":"0.11%","volumn":"5.18\u4e07","time":"10:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.63","rise":"0.09%","volumn":"5.20\u4e07","time":"10:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.61","rise":"0.07%","volumn":"5.22\u4e07","time":"10:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"5.24\u4e07","time":"10:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.60","rise":"0.06%","volumn":"5.28\u4e07","time":"10:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.59","rise":"0.05%","volumn":"5.30\u4e07","time":"10:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.58","rise":"0.05%","volumn":"5.32\u4e07","time":"10:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.59","rise":"0.05%","volumn":"5.35\u4e07","time":"10:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.59","rise":"0.05%","volumn":"5.39\u4e07","time":"10:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"5.40\u4e07","time":"10:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"5.43\u4e07","time":"10:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.57","rise":"0.04%","volumn":"5.46\u4e07","time":"10:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.52","rise":"-0.01%","volumn":"5.48\u4e07","time":"10:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"5.51\u4e07","time":"10:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"5.53\u4e07","time":"10:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.52","rise":"-0.01%","volumn":"5.55\u4e07","time":"11:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.54","rise":"0.01%","volumn":"5.58\u4e07","time":"11:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.50","rise":"-0.03%","volumn":"5.63\u4e07","time":"11:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.54","rise":"0.01%","volumn":"5.67\u4e07","time":"11:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.58","rise":"0.05%","volumn":"5.69\u4e07","time":"11:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"5.71\u4e07","time":"11:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.54","rise":"0.01%","volumn":"5.72\u4e07","time":"11:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.52","rise":"-0.01%","volumn":"5.75\u4e07","time":"11:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"5.76\u4e07","time":"11:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.57","rise":"0.04%","volumn":"5.79\u4e07","time":"11:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.52","rise":"-0.01%","volumn":"5.80\u4e07","time":"11:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"5.81\u4e07","time":"11:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"5.83\u4e07","time":"11:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"5.85\u4e07","time":"11:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"5.86\u4e07","time":"11:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"5.89\u4e07","time":"11:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.54","rise":"0.01%","volumn":"5.91\u4e07","time":"11:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"5.92\u4e07","time":"11:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.50","rise":"-0.03%","volumn":"5.95\u4e07","time":"11:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"5.97\u4e07","time":"11:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"5.99\u4e07","time":"11:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"6.00\u4e07","time":"11:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.56","rise":"0.03%","volumn":"6.02\u4e07","time":"11:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"6.03\u4e07","time":"11:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.54","rise":"0.01%","volumn":"6.05\u4e07","time":"11:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.55","rise":"0.02%","volumn":"6.07\u4e07","time":"11:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.47","rise":"-0.05%","volumn":"6.14\u4e07","time":"11:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.53","rise":"0.00%","volumn":"6.16\u4e07","time":"11:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.49","rise":"-0.04%","volumn":"6.17\u4e07","time":"11:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.49","rise":"-0.04%","volumn":"6.19\u4e07","time":"11:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.47","rise":"-0.05%","volumn":"6.21\u4e07","time":"11:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.45","rise":"-0.07%","volumn":"6.29\u4e07","time":"13:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.48","rise":"-0.05%","volumn":"6.30\u4e07","time":"13:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.45","rise":"-0.07%","volumn":"6.32\u4e07","time":"13:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.43","rise":"-0.09%","volumn":"6.34\u4e07","time":"13:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"6.41\u4e07","time":"13:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"6.43\u4e07","time":"13:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"6.46\u4e07","time":"13:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"6.53\u4e07","time":"13:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"6.55\u4e07","time":"13:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"6.57\u4e07","time":"13:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"6.59\u4e07","time":"13:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.43","rise":"-0.09%","volumn":"6.81\u4e07","time":"13:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.43","rise":"-0.09%","volumn":"6.85\u4e07","time":"13:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"6.87\u4e07","time":"13:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"6.89\u4e07","time":"13:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.38","rise":"-0.14%","volumn":"6.97\u4e07","time":"13:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.39","rise":"-0.13%","volumn":"7.00\u4e07","time":"13:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"7.03\u4e07","time":"13:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"7.06\u4e07","time":"13:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.43","rise":"-0.09%","volumn":"7.08\u4e07","time":"13:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"7.10\u4e07","time":"13:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"7.13\u4e07","time":"13:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"7.16\u4e07","time":"13:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.18\u4e07","time":"13:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.20\u4e07","time":"13:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"7.21\u4e07","time":"13:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.43","rise":"-0.09%","volumn":"7.32\u4e07","time":"13:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.35\u4e07","time":"13:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.37","rise":"-0.14%","volumn":"7.38\u4e07","time":"13:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"7.40\u4e07","time":"13:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.42\u4e07","time":"13:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.42","rise":"-0.10%","volumn":"7.44\u4e07","time":"13:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.48\u4e07","time":"13:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"7.51\u4e07","time":"13:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.38","rise":"-0.14%","volumn":"7.54\u4e07","time":"13:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.37","rise":"-0.14%","volumn":"7.56\u4e07","time":"13:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.37","rise":"-0.14%","volumn":"7.58\u4e07","time":"13:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"7.60\u4e07","time":"13:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.39","rise":"-0.13%","volumn":"7.63\u4e07","time":"13:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.38","rise":"-0.14%","volumn":"7.64\u4e07","time":"13:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.66\u4e07","time":"13:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.38","rise":"-0.14%","volumn":"7.72\u4e07","time":"13:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"7.79\u4e07","time":"13:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.39","rise":"-0.13%","volumn":"7.81\u4e07","time":"13:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"7.85\u4e07","time":"13:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"7.87\u4e07","time":"13:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.29","rise":"-0.22%","volumn":"8.05\u4e07","time":"13:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"8.08\u4e07","time":"13:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.27","rise":"-0.24%","volumn":"8.11\u4e07","time":"13:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.25","rise":"-0.25%","volumn":"8.16\u4e07","time":"13:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.28","rise":"-0.23%","volumn":"8.18\u4e07","time":"13:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.27","rise":"-0.24%","volumn":"8.20\u4e07","time":"13:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.25\u4e07","time":"13:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.28\u4e07","time":"13:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.29\u4e07","time":"13:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"8.32\u4e07","time":"13:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.37","rise":"-0.14%","volumn":"8.33\u4e07","time":"13:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"8.36\u4e07","time":"13:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"8.39\u4e07","time":"13:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"8.41\u4e07","time":"14:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"8.43\u4e07","time":"14:01"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"8.46\u4e07","time":"14:02"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.38","rise":"-0.14%","volumn":"8.51\u4e07","time":"14:03"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.54\u4e07","time":"14:04"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.28","rise":"-0.23%","volumn":"8.62\u4e07","time":"14:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.31","rise":"-0.20%","volumn":"8.69\u4e07","time":"14:06"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.71\u4e07","time":"14:07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.74\u4e07","time":"14:08"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.30","rise":"-0.21%","volumn":"8.77\u4e07","time":"14:09"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.29","rise":"-0.22%","volumn":"8.80\u4e07","time":"14:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"8.87\u4e07","time":"14:11"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"8.89\u4e07","time":"14:12"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"8.91\u4e07","time":"14:13"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.31","rise":"-0.20%","volumn":"8.93\u4e07","time":"14:14"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"8.97\u4e07","time":"14:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"8.99\u4e07","time":"14:16"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"9.01\u4e07","time":"14:17"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"9.02\u4e07","time":"14:18"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"9.05\u4e07","time":"14:19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"9.09\u4e07","time":"14:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.11\u4e07","time":"14:21"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"9.15\u4e07","time":"14:22"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.40","rise":"-0.12%","volumn":"9.19\u4e07","time":"14:23"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.37","rise":"-0.14%","volumn":"9.21\u4e07","time":"14:24"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"9.26\u4e07","time":"14:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"9.30\u4e07","time":"14:26"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"9.34\u4e07","time":"14:27"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.41","rise":"-0.11%","volumn":"9.39\u4e07","time":"14:28"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"9.41\u4e07","time":"14:29"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"9.47\u4e07","time":"14:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.36","rise":"-0.15%","volumn":"9.50\u4e07","time":"14:31"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.54\u4e07","time":"14:32"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.58\u4e07","time":"14:33"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"9.61\u4e07","time":"14:34"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.39","rise":"-0.13%","volumn":"9.65\u4e07","time":"14:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"9.68\u4e07","time":"14:36"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"9.71\u4e07","time":"14:37"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"9.74\u4e07","time":"14:38"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.76\u4e07","time":"14:39"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"9.79\u4e07","time":"14:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.83\u4e07","time":"14:41"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.86\u4e07","time":"14:42"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"9.89\u4e07","time":"14:43"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"9.93\u4e07","time":"14:44"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"9.96\u4e07","time":"14:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"9.99\u4e07","time":"14:46"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"10.03\u4e07","time":"14:47"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"10.06\u4e07","time":"14:48"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.35","rise":"-0.16%","volumn":"10.12\u4e07","time":"14:49"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.20\u4e07","time":"14:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.34","rise":"-0.17%","volumn":"10.25\u4e07","time":"14:51"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.34\u4e07","time":"14:52"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.41\u4e07","time":"14:53"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.31","rise":"-0.20%","volumn":"10.50\u4e07","time":"14:54"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"10.57\u4e07","time":"14:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.32","rise":"-0.19%","volumn":"10.63\u4e07","time":"14:56"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.70\u4e07","time":"14:57"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.70\u4e07","time":"14:58"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.70\u4e07","time":"14:59"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"110.33","rise":"-0.18%","volumn":"10.85\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["12\/15","12\/16","12\/17","12\/18","12\/19"]},"cy":{"o":["111.17","110.68","110.19","109.70","109.21"]},"cyrate":{"o":["1.43%","0.99%","0.54%","0.09%","-0.36%"]},"p":[{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.60","rise":"0","volumn":"2.65\u4e07","time":"09:35"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.98","rise":"0.35%","volumn":"1.17\u4e07","time":"09:40"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.34","rise":"0.68%","volumn":"1.38\u4e07","time":"09:45"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.27","rise":"0.61%","volumn":"1.59\u4e07","time":"09:50"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.40","rise":"0.73%","volumn":"7388.00","time":"09:55"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.48","rise":"0.80%","volumn":"8388.00","time":"10:00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.51","rise":"0.83%","volumn":"6946.00","time":"10:05"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.60","rise":"0.91%","volumn":"8690.00","time":"10:10"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.31","rise":"0.65%","volumn":"4079.00","time":"10:15"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.41","rise":"0.74%","volumn":"4378.00","time":"10:20"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.21","rise":"0.56%","volumn":"2909.00","time":"10:25"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.36","rise":"0.69%","volumn":"4424.00","time":"10:30"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.32","rise":"0.66%","volumn":"2226.00","time":"10:35"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.26","rise":"0.60%","volumn":"2487.00","time":"10:40"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.19","rise":"0.54%","volumn":"2605.00","time":"10:45"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.15","rise":"0.50%","volumn":"2367.00","time":"10:50"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.05","rise":"0.41%","volumn":"3165.00","time":"10:55"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.04","rise":"0.40%","volumn":"2759.00","time":"11:00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.93","rise":"0.30%","volumn":"2762.00","time":"11:05"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.88","rise":"0.26%","volumn":"2519.00","time":"11:10"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.72","rise":"0.11%","volumn":"2620.00","time":"11:15"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.76","rise":"0.15%","volumn":"3161.00","time":"11:20"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.73","rise":"0.12%","volumn":"2407.00","time":"11:25"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.72","rise":"0.11%","volumn":"2413.00","time":"11:30"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.69","rise":"0.08%","volumn":"3506.00","time":"13:05"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.88","rise":"0.26%","volumn":"2418.00","time":"13:10"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.80","rise":"0.18%","volumn":"1945.00","time":"13:15"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.65","rise":"0.05%","volumn":"2930.00","time":"13:20"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.66","rise":"0.05%","volumn":"2091.00","time":"13:25"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.53","rise":"-0.06%","volumn":"3920.00","time":"13:30"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.52","rise":"-0.07%","volumn":"2885.00","time":"13:35"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.50","rise":"-0.09%","volumn":"2558.00","time":"13:40"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.54","rise":"-0.05%","volumn":"2475.00","time":"13:45"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.63","rise":"0.03%","volumn":"2085.00","time":"13:50"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.53","rise":"-0.06%","volumn":"2481.00","time":"13:55"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.59","rise":"-0.01%","volumn":"2262.00","time":"14:00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.66","rise":"0.05%","volumn":"1562.00","time":"14:05"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.52","rise":"-0.07%","volumn":"2126.00","time":"14:10"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.66","rise":"0.05%","volumn":"1932.00","time":"14:15"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.75","rise":"0.14%","volumn":"2356.00","time":"14:20"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.75","rise":"0.14%","volumn":"2642.00","time":"14:25"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.83","rise":"0.21%","volumn":"2788.00","time":"14:30"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.83","rise":"0.21%","volumn":"4188.00","time":"14:35"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.93","rise":"0.30%","volumn":"3761.00","time":"14:40"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.97","rise":"0.34%","volumn":"5041.00","time":"14:45"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.97","rise":"0.34%","volumn":"5096.00","time":"14:50"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.86","rise":"0.24%","volumn":"3487.00","time":"14:55"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.87","rise":"0.25%","volumn":"2607.00","time":"15:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.21","rise":"-0.36%","volumn":"1.04\u4e07","time":"09:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.47","rise":"-0.12%","volumn":"7519.00","time":"09:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.57","rise":"-0.03%","volumn":"4075.00","time":"09:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.64","rise":"0.04%","volumn":"6335.00","time":"09:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.59","rise":"-0.01%","volumn":"4068.00","time":"09:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.36","rise":"-0.22%","volumn":"3355.00","time":"10:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.59","rise":"-0.01%","volumn":"3350.00","time":"10:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.53","rise":"-0.06%","volumn":"2070.00","time":"10:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.57","rise":"-0.03%","volumn":"2880.00","time":"10:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.73","rise":"0.12%","volumn":"2777.00","time":"10:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.52","rise":"-0.07%","volumn":"2166.00","time":"10:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.63","rise":"0.03%","volumn":"2738.00","time":"10:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.70","rise":"0.09%","volumn":"1949.00","time":"10:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.53","rise":"-0.06%","volumn":"1837.00","time":"10:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.53","rise":"-0.06%","volumn":"1444.00","time":"10:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.62","rise":"0.02%","volumn":"1181.00","time":"10:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.59","rise":"-0.01%","volumn":"1391.00","time":"10:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.64","rise":"0.04%","volumn":"1236.00","time":"11:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.70","rise":"0.09%","volumn":"1608.00","time":"11:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.68","rise":"0.07%","volumn":"1477.00","time":"11:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.59","rise":"-0.01%","volumn":"1505.00","time":"11:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.50","rise":"-0.09%","volumn":"1467.00","time":"11:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.52","rise":"-0.07%","volumn":"1271.00","time":"11:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.67","rise":"0.06%","volumn":"1166.00","time":"11:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.60","rise":"0.00%","volumn":"2366.00","time":"13:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.54","rise":"-0.05%","volumn":"1177.00","time":"13:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.63","rise":"0.03%","volumn":"1241.00","time":"13:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.67","rise":"0.06%","volumn":"2312.00","time":"13:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.70","rise":"0.09%","volumn":"1167.00","time":"13:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.70","rise":"0.09%","volumn":"2360.00","time":"13:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.98","rise":"0.35%","volumn":"4506.00","time":"13:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.06","rise":"0.42%","volumn":"4629.00","time":"13:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.13","rise":"0.48%","volumn":"3059.00","time":"13:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.22","rise":"0.57%","volumn":"3476.00","time":"13:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.22","rise":"0.57%","volumn":"2872.00","time":"13:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.17","rise":"0.52%","volumn":"3099.00","time":"14:00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.26","rise":"0.60%","volumn":"2283.00","time":"14:05"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.35","rise":"0.68%","volumn":"4030.00","time":"14:10"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.34","rise":"0.68%","volumn":"2531.00","time":"14:15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.28","rise":"0.62%","volumn":"2205.00","time":"14:20"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.31","rise":"0.65%","volumn":"2818.00","time":"14:25"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.34","rise":"0.68%","volumn":"2386.00","time":"14:30"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.37","rise":"0.70%","volumn":"3648.00","time":"14:35"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.44","rise":"0.77%","volumn":"6494.00","time":"14:40"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.45","rise":"0.78%","volumn":"3510.00","time":"14:45"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.43","rise":"0.76%","volumn":"4646.00","time":"14:50"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.43","rise":"0.76%","volumn":"4860.00","time":"14:55"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.42","rise":"0.75%","volumn":"4106.00","time":"15:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"109.92","rise":"0.29%","volumn":"1.23\u4e07","time":"09:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"109.97","rise":"0.34%","volumn":"3976.00","time":"09:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.18","rise":"0.53%","volumn":"2833.00","time":"09:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"109.98","rise":"0.35%","volumn":"2765.00","time":"09:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"109.88","rise":"0.26%","volumn":"3731.00","time":"09:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.25","rise":"0.59%","volumn":"1975.00","time":"10:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.37","rise":"0.70%","volumn":"4034.00","time":"10:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.48","rise":"0.80%","volumn":"3565.00","time":"10:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.37","rise":"0.70%","volumn":"3392.00","time":"10:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.47","rise":"0.79%","volumn":"1630.00","time":"10:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.45","rise":"0.78%","volumn":"1629.00","time":"10:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.47","rise":"0.79%","volumn":"2265.00","time":"10:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.29","rise":"0.63%","volumn":"1843.00","time":"10:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.47","rise":"0.79%","volumn":"2667.00","time":"10:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.57","rise":"0.89%","volumn":"5269.00","time":"10:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.57","rise":"0.89%","volumn":"2673.00","time":"10:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.54","rise":"0.86%","volumn":"1515.00","time":"10:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.47","rise":"0.79%","volumn":"1370.00","time":"11:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.45","rise":"0.78%","volumn":"844.00","time":"11:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.41","rise":"0.74%","volumn":"764.00","time":"11:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.46","rise":"0.78%","volumn":"991.00","time":"11:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.53","rise":"0.85%","volumn":"824.00","time":"11:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.51","rise":"0.83%","volumn":"983.00","time":"11:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.47","rise":"0.79%","volumn":"666.00","time":"11:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.30","rise":"0.64%","volumn":"1846.00","time":"13:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.30","rise":"0.64%","volumn":"1558.00","time":"13:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.28","rise":"0.62%","volumn":"1630.00","time":"13:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.38","rise":"0.71%","volumn":"1725.00","time":"13:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.35","rise":"0.68%","volumn":"907.00","time":"13:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.38","rise":"0.71%","volumn":"588.00","time":"13:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.55","rise":"0.87%","volumn":"2165.00","time":"13:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.51","rise":"0.83%","volumn":"1432.00","time":"13:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.65","rise":"0.96%","volumn":"4588.00","time":"13:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.84","rise":"1.13%","volumn":"3990.00","time":"13:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.92","rise":"1.20%","volumn":"6146.00","time":"13:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.99","rise":"1.27%","volumn":"6121.00","time":"14:00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"111.17","rise":"1.43%","volumn":"6195.00","time":"14:05"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"111.11","rise":"1.38%","volumn":"3411.00","time":"14:10"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.93","rise":"1.21%","volumn":"5534.00","time":"14:15"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.82","rise":"1.11%","volumn":"3840.00","time":"14:20"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.78","rise":"1.08%","volumn":"3473.00","time":"14:25"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.71","rise":"1.01%","volumn":"3553.00","time":"14:30"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.71","rise":"1.01%","volumn":"3505.00","time":"14:35"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.59","rise":"0.90%","volumn":"4805.00","time":"14:40"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.72","rise":"1.02%","volumn":"2989.00","time":"14:45"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.73","rise":"1.03%","volumn":"3882.00","time":"14:50"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.79","rise":"1.09%","volumn":"7003.00","time":"14:55"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.82","rise":"1.11%","volumn":"7696.00","time":"15:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.66","rise":"0.97%","volumn":"2.10\u4e07","time":"09:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.73","rise":"1.03%","volumn":"7654.00","time":"09:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.66","rise":"0.97%","volumn":"4917.00","time":"09:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"111.06","rise":"1.33%","volumn":"7535.00","time":"09:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.86","rise":"1.15%","volumn":"3344.00","time":"09:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.86","rise":"1.15%","volumn":"2863.00","time":"10:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.76","rise":"1.06%","volumn":"3160.00","time":"10:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.70","rise":"1.00%","volumn":"3403.00","time":"10:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.72","rise":"1.02%","volumn":"1576.00","time":"10:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.76","rise":"1.06%","volumn":"2944.00","time":"10:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.70","rise":"1.00%","volumn":"1480.00","time":"10:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.68","rise":"0.98%","volumn":"1529.00","time":"10:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.63","rise":"0.94%","volumn":"2150.00","time":"10:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.62","rise":"0.93%","volumn":"2593.00","time":"10:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.65","rise":"0.96%","volumn":"1104.00","time":"10:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.62","rise":"0.93%","volumn":"2060.00","time":"10:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.60","rise":"0.91%","volumn":"1447.00","time":"10:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.64","rise":"0.95%","volumn":"1145.00","time":"11:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.70","rise":"1.00%","volumn":"1906.00","time":"11:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.68","rise":"0.98%","volumn":"1214.00","time":"11:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.72","rise":"1.02%","volumn":"654.00","time":"11:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.70","rise":"1.00%","volumn":"912.00","time":"11:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.68","rise":"0.98%","volumn":"1414.00","time":"11:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.64","rise":"0.95%","volumn":"1064.00","time":"11:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.63","rise":"0.94%","volumn":"3186.00","time":"13:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.69","rise":"0.99%","volumn":"1500.00","time":"13:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.70","rise":"1.00%","volumn":"1753.00","time":"13:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.69","rise":"0.99%","volumn":"1110.00","time":"13:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.67","rise":"0.97%","volumn":"1400.00","time":"13:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.64","rise":"0.95%","volumn":"1425.00","time":"13:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.63","rise":"0.94%","volumn":"1128.00","time":"13:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.55","rise":"0.86%","volumn":"3400.00","time":"13:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.51","rise":"0.83%","volumn":"2375.00","time":"13:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.45","rise":"0.77%","volumn":"4814.00","time":"13:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.41","rise":"0.74%","volumn":"1148.00","time":"13:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.42","rise":"0.75%","volumn":"1221.00","time":"14:00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.48","rise":"0.80%","volumn":"1495.00","time":"14:05"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.48","rise":"0.80%","volumn":"900.00","time":"14:10"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.49","rise":"0.81%","volumn":"1218.00","time":"14:15"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.43","rise":"0.76%","volumn":"1543.00","time":"14:20"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.45","rise":"0.77%","volumn":"1328.00","time":"14:25"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.44","rise":"0.76%","volumn":"1784.00","time":"14:30"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.48","rise":"0.80%","volumn":"1324.00","time":"14:35"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.50","rise":"0.82%","volumn":"1639.00","time":"14:40"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.49","rise":"0.81%","volumn":"1887.00","time":"14:45"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.46","rise":"0.78%","volumn":"2558.00","time":"14:50"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.44","rise":"0.76%","volumn":"3092.00","time":"14:55"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.43","rise":"0.76%","volumn":"2280.00","time":"15:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.72","rise":"1.02%","volumn":"6703.00","time":"09:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.66","rise":"0.97%","volumn":"4733.00","time":"09:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.61","rise":"0.92%","volumn":"3374.00","time":"09:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.55","rise":"0.86%","volumn":"1934.00","time":"09:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.49","rise":"0.81%","volumn":"2076.00","time":"09:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.51","rise":"0.83%","volumn":"2508.00","time":"10:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.68","rise":"0.98%","volumn":"1534.00","time":"10:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.61","rise":"0.92%","volumn":"1877.00","time":"10:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.73","rise":"1.03%","volumn":"2599.00","time":"10:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.60","rise":"0.91%","volumn":"2487.00","time":"10:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.56","rise":"0.87%","volumn":"2005.00","time":"10:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.67","rise":"0.97%","volumn":"1951.00","time":"10:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.67","rise":"0.97%","volumn":"1514.00","time":"10:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.60","rise":"0.91%","volumn":"1676.00","time":"10:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.68","rise":"0.98%","volumn":"1635.00","time":"10:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.63","rise":"0.94%","volumn":"1386.00","time":"10:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.61","rise":"0.92%","volumn":"1255.00","time":"10:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.70","rise":"1.00%","volumn":"1821.00","time":"11:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.82","rise":"1.11%","volumn":"3657.00","time":"11:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.70","rise":"1.00%","volumn":"1296.00","time":"11:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.52","rise":"0.84%","volumn":"2922.00","time":"11:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.45","rise":"0.77%","volumn":"4445.00","time":"11:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.31","rise":"0.65%","volumn":"4688.00","time":"11:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.42","rise":"0.75%","volumn":"4180.00","time":"11:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.35","rise":"0.68%","volumn":"3044.00","time":"13:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.31","rise":"0.65%","volumn":"2576.00","time":"13:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.23","rise":"0.57%","volumn":"3248.00","time":"13:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.22","rise":"0.56%","volumn":"3978.00","time":"13:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.45","rise":"0.77%","volumn":"3792.00","time":"13:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.53","rise":"0.85%","volumn":"2773.00","time":"13:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.50","rise":"0.82%","volumn":"3814.00","time":"13:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.42","rise":"0.75%","volumn":"1847.00","time":"13:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.34","rise":"0.67%","volumn":"2390.00","time":"13:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.28","rise":"0.62%","volumn":"2337.00","time":"13:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.22","rise":"0.56%","volumn":"2723.00","time":"13:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.14","rise":"0.49%","volumn":"4766.00","time":"14:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.07","rise":"0.43%","volumn":"4122.00","time":"14:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.16","rise":"0.51%","volumn":"3063.00","time":"14:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.07","rise":"0.43%","volumn":"2662.00","time":"14:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.12","rise":"0.47%","volumn":"2460.00","time":"14:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.20","rise":"0.55%","volumn":"3205.00","time":"14:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.18","rise":"0.53%","volumn":"2916.00","time":"14:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.32","rise":"0.66%","volumn":"1931.00","time":"14:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.38","rise":"0.71%","volumn":"2205.00","time":"14:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.39","rise":"0.72%","volumn":"2001.00","time":"14:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.57","rise":"0.88%","volumn":"3893.00","time":"14:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.55","rise":"0.86%","volumn":"3107.00","time":"14:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.53","rise":"0.85%","volumn":"5072.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2025\/11\/24","2025\/12\/19"]},"cy":{"o":["115.94","114.03","112.12","110.21","108.30"]},"cyrate":{"o":["-0.01%","-1.65%","-3.30%","-4.94%","-6.59%"]},"p":[{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"115.94","rise":"0","volumn":"17.30\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"115.93","rise":"-0.01%","volumn":"14.66\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"115.68","rise":"-0.22%","volumn":"9.17\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"115.36","rise":"-0.50%","volumn":"9.22\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"115.27","rise":"-0.58%","volumn":"8.03\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"115.07","rise":"-0.75%","volumn":"12.09\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"113.99","rise":"-1.68%","volumn":"12.49\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"113.02","rise":"-2.52%","volumn":"16.59\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"111.87","rise":"-3.51%","volumn":"16.93\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"112.38","rise":"-3.07%","volumn":"11.77\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"110.69","rise":"-4.53%","volumn":"27.70\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"108.30","rise":"-6.59%","volumn":"30.43\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"109.04","rise":"-5.95%","volumn":"17.87\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"109.32","rise":"-5.71%","volumn":"15.79\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"109.02","rise":"-5.97%","volumn":"25.70\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.87","rise":"-5.24%","volumn":"21.57\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.42","rise":"-4.76%","volumn":"14.51\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.82","rise":"-4.42%","volumn":"15.31\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.43","rise":"-4.75%","volumn":"12.46\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.53","rise":"-4.67%","volumn":"13.82\u4e07","time":"12\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2024\/12\/25","2025\/12\/19"]},"cy":{"o":["135.05","128.37","121.68","114.99","108.30"]},"cyrate":{"o":["0.22%","-4.74%","-9.71%","-14.67%","-19.63%"]},"p":[{"date":"2024\/12\/25 \u661f\u671f\u4e09","price":"134.76","rise":"0","volumn":"9.61\u4e07","time":"12\/25"},{"date":"2024\/12\/26 \u661f\u671f\u56db","price":"134.17","rise":"-0.44%","volumn":"10.48\u4e07","time":"12\/26"},{"date":"2024\/12\/27 \u661f\u671f\u4e94","price":"134.20","rise":"-0.42%","volumn":"13.45\u4e07","time":"12\/27"},{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"132.89","rise":"-1.39%","volumn":"16.37\u4e07","time":"12\/30"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"131.72","rise":"-2.26%","volumn":"24.52\u4e07","time":"12\/31"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"128.67","rise":"-4.52%","volumn":"25.56\u4e07","time":"01\/02"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"127.08","rise":"-5.70%","volumn":"16.82\u4e07","time":"01\/03"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"122.51","rise":"-9.09%","volumn":"27.94\u4e07","time":"01\/06"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"122.53","rise":"-9.08%","volumn":"19.02\u4e07","time":"01\/07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"121.38","rise":"-9.93%","volumn":"19.29\u4e07","time":"01\/08"},{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"122.26","rise":"-9.28%","volumn":"15.92\u4e07","time":"01\/09"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"120.28","rise":"-10.75%","volumn":"13.54\u4e07","time":"01\/10"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"120.88","rise":"-10.30%","volumn":"12.15\u4e07","time":"01\/13"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"124.70","rise":"-7.47%","volumn":"22.86\u4e07","time":"01\/14"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"124.45","rise":"-7.65%","volumn":"12.81\u4e07","time":"01\/15"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"123.16","rise":"-8.61%","volumn":"16.31\u4e07","time":"01\/16"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"123.98","rise":"-8.00%","volumn":"15.24\u4e07","time":"01\/17"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"125.98","rise":"-6.52%","volumn":"19.42\u4e07","time":"01\/20"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"125.07","rise":"-7.19%","volumn":"13.28\u4e07","time":"01\/21"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"122.03","rise":"-9.45%","volumn":"17.42\u4e07","time":"01\/22"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"122.90","rise":"-8.80%","volumn":"18.45\u4e07","time":"01\/23"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"121.97","rise":"-9.49%","volumn":"18.94\u4e07","time":"01\/24"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"121.45","rise":"-9.87%","volumn":"12.65\u4e07","time":"01\/27"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"119.26","rise":"-11.50%","volumn":"18.69\u4e07","time":"02\/05"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"120.15","rise":"-10.84%","volumn":"13.82\u4e07","time":"02\/06"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"121.88","rise":"-9.55%","volumn":"23.25\u4e07","time":"02\/07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"121.78","rise":"-9.63%","volumn":"13.65\u4e07","time":"02\/10"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"120.51","rise":"-10.57%","volumn":"17.60\u4e07","time":"02\/11"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"121.95","rise":"-9.50%","volumn":"17.74\u4e07","time":"02\/12"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"125.76","rise":"-6.67%","volumn":"46.76\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"125.48","rise":"-6.88%","volumn":"21.81\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"125.80","rise":"-6.64%","volumn":"20.51\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"124.45","rise":"-7.65%","volumn":"18.60\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"125.36","rise":"-6.97%","volumn":"15.36\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"124.75","rise":"-7.42%","volumn":"13.25\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"125.37","rise":"-6.96%","volumn":"21.00\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"126.15","rise":"-6.38%","volumn":"24.44\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"123.00","rise":"-8.72%","volumn":"22.19\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"124.05","rise":"-7.94%","volumn":"17.92\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"127.00","rise":"-5.75%","volumn":"37.08\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"125.83","rise":"-6.62%","volumn":"33.72\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"125.09","rise":"-7.17%","volumn":"21.04\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"124.00","rise":"-7.98%","volumn":"14.93\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"122.86","rise":"-8.83%","volumn":"19.94\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"125.93","rise":"-6.55%","volumn":"23.59\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"129.05","rise":"-4.23%","volumn":"34.01\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"126.94","rise":"-5.80%","volumn":"20.64\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"129.45","rise":"-3.94%","volumn":"32.10\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"127.22","rise":"-5.59%","volumn":"28.80\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"126.64","rise":"-6.02%","volumn":"16.79\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"135.05","rise":"0.22%","volumn":"76.55\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"134.09","rise":"-0.49%","volumn":"38.77\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"133.80","rise":"-0.71%","volumn":"18.67\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"133.17","rise":"-1.18%","volumn":"16.82\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"130.24","rise":"-3.35%","volumn":"22.87\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"128.85","rise":"-4.38%","volumn":"19.71\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"128.56","rise":"-4.60%","volumn":"18.05\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"127.81","rise":"-5.15%","volumn":"17.57\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"127.60","rise":"-5.31%","volumn":"10.88\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"128.15","rise":"-4.90%","volumn":"14.09\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"127.48","rise":"-5.40%","volumn":"12.10\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"125.60","rise":"-6.79%","volumn":"14.49\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"126.04","rise":"-6.47%","volumn":"12.17\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"125.40","rise":"-6.94%","volumn":"10.10\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"126.25","rise":"-6.31%","volumn":"16.56\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"121.03","rise":"-10.18%","volumn":"46.31\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"125.01","rise":"-7.23%","volumn":"33.19\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"126.50","rise":"-6.13%","volumn":"29.70\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"127.40","rise":"-5.46%","volumn":"23.31\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"125.85","rise":"-6.61%","volumn":"17.43\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"125.29","rise":"-7.02%","volumn":"12.58\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"125.60","rise":"-6.79%","volumn":"11.48\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"126.55","rise":"-6.09%","volumn":"16.67\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"126.78","rise":"-5.92%","volumn":"15.29\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"126.00","rise":"-6.50%","volumn":"8.95\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"124.59","rise":"-7.54%","volumn":"14.44\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"124.35","rise":"-7.72%","volumn":"11.59\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"124.22","rise":"-7.82%","volumn":"9.59\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"123.31","rise":"-8.49%","volumn":"13.15\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"123.30","rise":"-8.50%","volumn":"10.72\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"125.10","rise":"-7.16%","volumn":"18.50\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"123.80","rise":"-8.13%","volumn":"12.48\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"122.95","rise":"-8.76%","volumn":"14.66\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"123.74","rise":"-8.17%","volumn":"14.63\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"124.24","rise":"-7.80%","volumn":"15.25\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"126.05","rise":"-6.46%","volumn":"20.80\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"125.83","rise":"-6.62%","volumn":"11.05\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"127.22","rise":"-5.59%","volumn":"16.46\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"127.24","rise":"-5.58%","volumn":"12.04\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"129.51","rise":"-3.89%","volumn":"29.15\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"127.92","rise":"-5.07%","volumn":"14.49\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"125.33","rise":"-6.99%","volumn":"17.35\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"123.55","rise":"-8.31%","volumn":"23.70\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"123.38","rise":"-8.44%","volumn":"15.94\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"123.51","rise":"-8.34%","volumn":"14.17\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"123.34","rise":"-8.47%","volumn":"9.61\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"122.40","rise":"-9.17%","volumn":"15.04\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"120.66","rise":"-10.46%","volumn":"27.36\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"120.41","rise":"-10.64%","volumn":"15.13\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"121.17","rise":"-10.08%","volumn":"18.14\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"121.57","rise":"-9.78%","volumn":"16.03\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"120.69","rise":"-10.44%","volumn":"14.68\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"118.93","rise":"-11.74%","volumn":"23.75\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"118.80","rise":"-11.84%","volumn":"19.35\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"119.28","rise":"-11.48%","volumn":"20.23\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"119.34","rise":"-11.44%","volumn":"11.89\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"119.21","rise":"-11.53%","volumn":"19.84\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"118.64","rise":"-11.96%","volumn":"17.11\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"118.95","rise":"-11.73%","volumn":"14.55\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"116.75","rise":"-13.36%","volumn":"38.07\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"113.37","rise":"-15.87%","volumn":"36.70\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"112.52","rise":"-16.50%","volumn":"27.15\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"111.96","rise":"-16.91%","volumn":"19.65\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"112.58","rise":"-16.45%","volumn":"20.05\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"111.53","rise":"-17.23%","volumn":"16.36\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"113.81","rise":"-15.54%","volumn":"29.68\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"112.53","rise":"-16.49%","volumn":"17.34\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"114.00","rise":"-15.40%","volumn":"17.90\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"114.43","rise":"-15.08%","volumn":"17.86\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"113.98","rise":"-15.42%","volumn":"16.64\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"113.43","rise":"-15.82%","volumn":"16.02\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"113.15","rise":"-16.03%","volumn":"22.37\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"112.88","rise":"-16.23%","volumn":"12.22\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"113.43","rise":"-15.82%","volumn":"15.45\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"113.87","rise":"-15.50%","volumn":"12.24\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"114.64","rise":"-14.93%","volumn":"17.07\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"114.16","rise":"-15.28%","volumn":"8.58\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"115.03","rise":"-14.64%","volumn":"11.66\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"115.85","rise":"-14.03%","volumn":"20.35\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"116.83","rise":"-13.30%","volumn":"16.27\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"118.55","rise":"-12.02%","volumn":"28.72\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"119.66","rise":"-11.20%","volumn":"21.91\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"119.25","rise":"-11.51%","volumn":"19.33\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"119.53","rise":"-11.30%","volumn":"17.87\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"120.07","rise":"-10.90%","volumn":"17.30\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"121.20","rise":"-10.06%","volumn":"21.02\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"119.98","rise":"-10.96%","volumn":"18.78\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"122.95","rise":"-8.76%","volumn":"30.38\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"122.62","rise":"-9.01%","volumn":"22.91\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"122.97","rise":"-8.75%","volumn":"15.60\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"120.96","rise":"-10.24%","volumn":"18.40\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"121.48","rise":"-9.85%","volumn":"17.85\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"120.94","rise":"-10.25%","volumn":"18.52\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"121.94","rise":"-9.51%","volumn":"22.41\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"118.57","rise":"-12.01%","volumn":"30.47\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"118.42","rise":"-12.12%","volumn":"12.32\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"118.34","rise":"-12.18%","volumn":"8.59\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"119.37","rise":"-11.42%","volumn":"13.94\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"119.58","rise":"-11.26%","volumn":"11.97\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"119.97","rise":"-10.97%","volumn":"11.57\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"119.64","rise":"-11.22%","volumn":"8.24\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"121.36","rise":"-9.94%","volumn":"18.27\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"120.61","rise":"-10.50%","volumn":"21.14\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"120.61","rise":"-10.50%","volumn":"15.58\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"120.26","rise":"-10.76%","volumn":"19.91\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"120.52","rise":"-10.56%","volumn":"19.39\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"121.17","rise":"-10.08%","volumn":"25.53\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"121.83","rise":"-9.59%","volumn":"32.72\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"123.20","rise":"-8.57%","volumn":"40.43\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"122.87","rise":"-8.82%","volumn":"23.19\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"123.21","rise":"-8.57%","volumn":"20.48\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"127.35","rise":"-5.50%","volumn":"47.98\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"127.16","rise":"-5.64%","volumn":"34.98\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"124.04","rise":"-7.95%","volumn":"34.68\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"122.89","rise":"-8.80%","volumn":"34.58\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"126.95","rise":"-5.79%","volumn":"43.52\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"126.29","rise":"-6.28%","volumn":"31.69\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"125.98","rise":"-6.51%","volumn":"34.92\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"124.04","rise":"-7.95%","volumn":"30.29\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"122.93","rise":"-8.78%","volumn":"26.19\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"124.23","rise":"-7.81%","volumn":"20.17\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"126.51","rise":"-6.12%","volumn":"30.54\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"126.22","rise":"-6.33%","volumn":"18.44\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"125.48","rise":"-6.88%","volumn":"19.96\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"125.94","rise":"-6.54%","volumn":"23.00\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"124.61","rise":"-7.53%","volumn":"26.27\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"124.07","rise":"-7.93%","volumn":"16.66\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"123.22","rise":"-8.56%","volumn":"19.11\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"123.38","rise":"-8.44%","volumn":"18.13\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"121.36","rise":"-9.94%","volumn":"27.55\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"121.50","rise":"-9.84%","volumn":"19.67\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"119.92","rise":"-11.01%","volumn":"19.64\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"119.61","rise":"-11.24%","volumn":"17.21\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"119.79","rise":"-11.11%","volumn":"13.06\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"118.94","rise":"-11.74%","volumn":"19.46\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"117.59","rise":"-12.74%","volumn":"26.19\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"119.34","rise":"-11.44%","volumn":"25.64\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"118.90","rise":"-11.77%","volumn":"15.46\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"118.58","rise":"-12.00%","volumn":"20.38\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"118.15","rise":"-12.32%","volumn":"17.54\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"117.27","rise":"-12.98%","volumn":"19.58\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"119.49","rise":"-11.33%","volumn":"29.17\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"119.49","rise":"-11.33%","volumn":"19.46\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"120.16","rise":"-10.83%","volumn":"19.85\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"118.49","rise":"-12.07%","volumn":"18.04\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"117.88","rise":"-12.52%","volumn":"13.16\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"117.94","rise":"-12.48%","volumn":"14.73\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"117.52","rise":"-12.79%","volumn":"12.78\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"118.75","rise":"-11.88%","volumn":"15.57\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"117.71","rise":"-12.65%","volumn":"17.43\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"117.71","rise":"-12.65%","volumn":"14.39\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"117.52","rise":"-12.79%","volumn":"14.02\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"116.25","rise":"-13.73%","volumn":"24.51\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"115.89","rise":"-14.00%","volumn":"20.43\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"116.41","rise":"-13.61%","volumn":"42.11\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"116.40","rise":"-13.62%","volumn":"22.33\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"114.58","rise":"-14.97%","volumn":"17.27\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"113.60","rise":"-15.70%","volumn":"16.46\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"113.59","rise":"-15.71%","volumn":"15.47\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"114.17","rise":"-15.28%","volumn":"14.54\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"118.22","rise":"-12.27%","volumn":"42.91\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"118.20","rise":"-12.29%","volumn":"22.93\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"117.80","rise":"-12.58%","volumn":"22.25\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"118.62","rise":"-11.97%","volumn":"16.00\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"117.63","rise":"-12.71%","volumn":"13.92\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"117.57","rise":"-12.75%","volumn":"11.74\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"117.78","rise":"-12.60%","volumn":"14.77\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"117.31","rise":"-12.95%","volumn":"9.51\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"117.67","rise":"-12.68%","volumn":"15.83\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"117.10","rise":"-13.10%","volumn":"20.51\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"115.94","rise":"-13.96%","volumn":"17.30\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"115.93","rise":"-13.97%","volumn":"14.66\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"115.68","rise":"-14.16%","volumn":"9.17\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"115.36","rise":"-14.39%","volumn":"9.22\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"115.27","rise":"-14.46%","volumn":"8.03\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"115.07","rise":"-14.61%","volumn":"12.09\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"113.99","rise":"-15.41%","volumn":"12.49\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"113.02","rise":"-16.13%","volumn":"16.59\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"111.87","rise":"-16.98%","volumn":"16.93\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"112.38","rise":"-16.60%","volumn":"11.77\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"110.69","rise":"-17.86%","volumn":"27.70\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"108.30","rise":"-19.63%","volumn":"30.43\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"109.04","rise":"-19.08%","volumn":"17.87\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"109.32","rise":"-18.87%","volumn":"15.79\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"109.02","rise":"-19.10%","volumn":"25.70\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"109.87","rise":"-18.47%","volumn":"21.57\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"110.42","rise":"-18.06%","volumn":"14.51\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"110.82","rise":"-17.76%","volumn":"15.31\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"110.43","rise":"-18.05%","volumn":"12.46\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"110.53","rise":"-17.98%","volumn":"13.82\u4e07","time":"12\/19"}]}}}

110.70
0.15%
110.56
0.03%
110.42
-0.10%
110.28
-0.23%
110.14
-0.35%

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

111.17
1.43%
110.68
0.99%
110.19
0.54%
109.70
0.09%
109.21
-0.36%

12/15
12/16
12/17
12/18
12/19

115.94
-0.01%
114.03
-1.65%
112.12
-3.30%
110.21
-4.94%
108.30
-6.59%

2025/11/24
2025/12/19

135.05
0.22%
128.37
-4.74%
121.68
-9.71%
114.99
-14.67%
108.30
-19.63%

2024/12/25
2025/12/19

资讯
股圈

- 酒价内参12月21日价格发布：市场整体回调，古井贡古20领涨
  1天前
- 12月19日，五粮液上涨0.09%，解码当前机构状态
  2天前
查看更多资讯

查看五粮液更多内容

数据由九方智投提供

五粮液(中国高档白酒及其经营公司)

简介：五粮液集团公司是一家以酒业为核心，涉及智能制造、食品包装、现代物流、金融投资、健康产业等领域的特大...

360百科

五粮液 117.85(-0.08%) 股票行情新浪财经新浪网

新浪财经为您提供五粮液(000858)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,财务指标分析等与五粮液(000858)股票相关的信息与服务.

新浪财经

五粮液 117.94 0.32(-0.27%)股票价格行情走势图东方财富网

提供五粮液(000858)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及五粮液(000858)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所...

东方财富网行情中心

五粮液(000858)个股资金流向查询个股行情同花顺财经

提供五粮液(000858)五档盘口、逐笔交易等实时行情数据;汇总五粮液(000858)基本资料及重大新闻、研究报告及行业资讯,解读五粮液(000858)主力资金动向、财务数据,为投资五粮液(000858)...

同花顺个股频道 11月25日

000858五粮液_最新资讯

资讯聚合

五粮液(000858) 股票行情证券之星

股东名称持股数量(万股) 占总股本比例(%) 上期持股变化(万股) 宜宾发展控股集团有限公司 133654.80 34.43 0.00 四川省宜宾五粮液集团有限公司 80150.33 20.65 150.96 香港中央结算有限公司 1...

股票行情

五粮液 117.94(-0.27%) 板块信息新浪财经新浪网

新浪财经五粮液(000858)行情中心,为您提供五粮液(000858)相关资料信息数据查询. ... 五粮液(000858)所属行业板块所属行业板块同行业个股白酒点击查看备注:此为申万行业分类所属概念板块概...

vip.stock.finance.sina.com.cn 11月27日

五粮液分红送配,000858分红证劵之星

证券之星提供五粮液(000858)分红送配,分红比例等详细信息,马上了解… 公告日期分红(每10股) 送股(每10股) 转增股(每10股) 登记日除权日备注 2025-10-31 25.78 - - -- -- 董事会决议通过 2025-0...

股票行情 12月17日

五粮液(SZ000858)股票股价股价行情财报数据报告

@要买20年招行五粮液:五粮液当了19年白酒老大,茅台不也是各种营销,申请国酒茅台商标,酒质好喝还得五粮液 @要买20年招行五粮液:为啥不是茅台呀 $五粮液(SZ000858)$$贵州茅台(SH600519...

雪球 12月14日

没有更多结果了~

意见反馈
页面反馈