同花顺_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐同花大智慧三安光电东方财富网官网同花顺i问财选股软件同花顺小说同花顺官方网站首页同花官网同花顺财经网同花顺官网首页

金融产品有风险，投资需谨慎。

同花顺财经__让投资变得更简单

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

10jqka.com.cn

同花顺[300033]

0.48（0.43%）

2024-04-24 15:00:00已收盘（北京时间）

今开
112.23
最高
113.18
市盈率

昨收
112.35
最低
110.62
总市值
606.57亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["113.14","112.56","111.99","111.42","110.84"]},"cyrate":{"o":["0.70%","0.19%","-0.32%","-0.83%","-1.34%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.23","rise":"-0.11%","volumn":"286.00","time":"09:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.08","rise":"-0.24%","volumn":"1513.00","time":"09:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.39","rise":"-0.85%","volumn":"2639.00","time":"09:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.07","rise":"-1.14%","volumn":"3623.00","time":"09:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.84","rise":"-1.34%","volumn":"5175.00","time":"09:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.21","rise":"-1.01%","volumn":"5848.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.07","rise":"-1.14%","volumn":"6310.00","time":"09:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.19","rise":"-1.03%","volumn":"6870.00","time":"09:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.54","rise":"-0.72%","volumn":"7089.00","time":"09:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.28","rise":"-0.95%","volumn":"7515.00","time":"09:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.50","rise":"-0.76%","volumn":"8099.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.58","rise":"-0.69%","volumn":"8340.00","time":"09:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.41","rise":"-0.84%","volumn":"8563.00","time":"09:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.66","rise":"-0.61%","volumn":"8943.00","time":"09:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.71","rise":"-0.57%","volumn":"9377.00","time":"09:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.60","rise":"-0.67%","volumn":"9757.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.40","rise":"-0.85%","volumn":"1.00\u4e07","time":"09:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.45%","volumn":"1.06\u4e07","time":"09:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.57","rise":"-0.69%","volumn":"1.13\u4e07","time":"09:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.75","rise":"-0.53%","volumn":"1.15\u4e07","time":"09:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"-0.42%","volumn":"1.17\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.93","rise":"-0.37%","volumn":"1.20\u4e07","time":"09:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.60","rise":"-0.67%","volumn":"1.23\u4e07","time":"09:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.65","rise":"-0.62%","volumn":"1.25\u4e07","time":"09:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.65","rise":"-0.62%","volumn":"1.26\u4e07","time":"09:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.30","rise":"-0.93%","volumn":"1.29\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.51","rise":"-0.75%","volumn":"1.32\u4e07","time":"09:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.25","rise":"-0.98%","volumn":"1.36\u4e07","time":"09:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.21","rise":"-1.01%","volumn":"1.41\u4e07","time":"09:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.36","rise":"-0.88%","volumn":"1.42\u4e07","time":"09:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.40","rise":"-0.85%","volumn":"1.44\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.31","rise":"-0.93%","volumn":"1.46\u4e07","time":"10:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.60","rise":"-0.67%","volumn":"1.48\u4e07","time":"10:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.70","rise":"-0.58%","volumn":"1.49\u4e07","time":"10:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.95","rise":"-0.36%","volumn":"1.51\u4e07","time":"10:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.77","rise":"-0.52%","volumn":"1.54\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.83","rise":"-0.46%","volumn":"1.55\u4e07","time":"10:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.33","rise":"-0.02%","volumn":"1.60\u4e07","time":"10:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.45","rise":"0.09%","volumn":"1.64\u4e07","time":"10:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.40","rise":"0.04%","volumn":"1.66\u4e07","time":"10:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.52","rise":"0.15%","volumn":"1.70\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.55","rise":"0.18%","volumn":"1.73\u4e07","time":"10:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.74","rise":"0.35%","volumn":"1.86\u4e07","time":"10:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.80","rise":"0.40%","volumn":"1.92\u4e07","time":"10:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.60","rise":"0.22%","volumn":"1.99\u4e07","time":"10:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.24%","volumn":"2.01\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.87","rise":"0.46%","volumn":"2.11\u4e07","time":"10:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.64","rise":"0.26%","volumn":"2.13\u4e07","time":"10:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.49","rise":"0.12%","volumn":"2.16\u4e07","time":"10:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.45","rise":"0.09%","volumn":"2.17\u4e07","time":"10:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.00%","volumn":"2.19\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.36","rise":"0.01%","volumn":"2.20\u4e07","time":"10:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.26","rise":"-0.08%","volumn":"2.23\u4e07","time":"10:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.15","rise":"-0.18%","volumn":"2.24\u4e07","time":"10:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.15","rise":"-0.18%","volumn":"2.26\u4e07","time":"10:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.22","rise":"-0.12%","volumn":"2.28\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"-0.31%","volumn":"2.32\u4e07","time":"10:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.96","rise":"-0.35%","volumn":"2.34\u4e07","time":"10:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.86","rise":"-0.44%","volumn":"2.35\u4e07","time":"10:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.94","rise":"-0.36%","volumn":"2.36\u4e07","time":"10:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.08","rise":"-0.24%","volumn":"2.38\u4e07","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.07","rise":"-0.25%","volumn":"2.40\u4e07","time":"10:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.15","rise":"-0.18%","volumn":"2.41\u4e07","time":"10:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.17","rise":"-0.16%","volumn":"2.43\u4e07","time":"10:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.16","rise":"-0.17%","volumn":"2.44\u4e07","time":"10:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.24","rise":"-0.10%","volumn":"2.45\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.14","rise":"-0.19%","volumn":"2.46\u4e07","time":"10:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.14","rise":"-0.19%","volumn":"2.48\u4e07","time":"10:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.11","rise":"-0.21%","volumn":"2.48\u4e07","time":"10:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.24","rise":"-0.10%","volumn":"2.49\u4e07","time":"10:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"-0.13%","volumn":"2.50\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.13","rise":"-0.20%","volumn":"2.51\u4e07","time":"10:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.14","rise":"-0.19%","volumn":"2.54\u4e07","time":"10:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.32","rise":"-0.03%","volumn":"2.55\u4e07","time":"10:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.44","rise":"0.08%","volumn":"2.57\u4e07","time":"10:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.40","rise":"0.04%","volumn":"2.59\u4e07","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.44","rise":"0.08%","volumn":"2.62\u4e07","time":"10:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.18","rise":"-0.15%","volumn":"2.64\u4e07","time":"10:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.21","rise":"-0.12%","volumn":"2.65\u4e07","time":"10:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"-0.13%","volumn":"2.66\u4e07","time":"10:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.15","rise":"-0.18%","volumn":"2.67\u4e07","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"-0.13%","volumn":"2.69\u4e07","time":"10:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.18","rise":"-0.15%","volumn":"2.71\u4e07","time":"10:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.07","rise":"-0.25%","volumn":"2.77\u4e07","time":"10:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.99","rise":"-0.32%","volumn":"2.78\u4e07","time":"10:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.06","rise":"-0.26%","volumn":"2.79\u4e07","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.91","rise":"-0.39%","volumn":"2.81\u4e07","time":"10:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.83","rise":"-0.46%","volumn":"2.84\u4e07","time":"10:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.45%","volumn":"2.85\u4e07","time":"10:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.45%","volumn":"2.87\u4e07","time":"10:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.68","rise":"-0.60%","volumn":"2.90\u4e07","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.60","rise":"-0.67%","volumn":"2.91\u4e07","time":"11:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.40","rise":"-0.85%","volumn":"2.94\u4e07","time":"11:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.54","rise":"-0.72%","volumn":"2.96\u4e07","time":"11:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.41","rise":"-0.84%","volumn":"2.98\u4e07","time":"11:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.43","rise":"-0.82%","volumn":"2.99\u4e07","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.31","rise":"-0.93%","volumn":"3.02\u4e07","time":"11:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.32","rise":"-0.92%","volumn":"3.04\u4e07","time":"11:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.43","rise":"-0.82%","volumn":"3.05\u4e07","time":"11:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.53","rise":"-0.73%","volumn":"3.06\u4e07","time":"11:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.51","rise":"-0.75%","volumn":"3.07\u4e07","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.52","rise":"-0.74%","volumn":"3.08\u4e07","time":"11:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.64","rise":"-0.63%","volumn":"3.09\u4e07","time":"11:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.59","rise":"-0.68%","volumn":"3.10\u4e07","time":"11:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.56","rise":"-0.70%","volumn":"3.11\u4e07","time":"11:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.54","rise":"-0.72%","volumn":"3.12\u4e07","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.57","rise":"-0.69%","volumn":"3.13\u4e07","time":"11:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.53","rise":"-0.73%","volumn":"3.14\u4e07","time":"11:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.51","rise":"-0.75%","volumn":"3.15\u4e07","time":"11:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.48","rise":"-0.77%","volumn":"3.16\u4e07","time":"11:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.45","rise":"-0.80%","volumn":"3.17\u4e07","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.63","rise":"-0.64%","volumn":"3.18\u4e07","time":"11:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.65","rise":"-0.62%","volumn":"3.18\u4e07","time":"11:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.68","rise":"-0.60%","volumn":"3.19\u4e07","time":"11:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.45%","volumn":"3.20\u4e07","time":"11:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.45%","volumn":"3.23\u4e07","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.93","rise":"-0.37%","volumn":"3.23\u4e07","time":"11:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"-0.42%","volumn":"3.24\u4e07","time":"11:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.87","rise":"-0.43%","volumn":"3.24\u4e07","time":"11:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.90","rise":"-0.40%","volumn":"3.25\u4e07","time":"11:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"-0.31%","volumn":"3.26\u4e07","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.98","rise":"-0.33%","volumn":"3.29\u4e07","time":"13:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.89","rise":"-0.41%","volumn":"3.30\u4e07","time":"13:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.45%","volumn":"3.31\u4e07","time":"13:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.81","rise":"-0.48%","volumn":"3.31\u4e07","time":"13:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"-0.31%","volumn":"3.33\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.07","rise":"-0.25%","volumn":"3.34\u4e07","time":"13:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.11","rise":"-0.21%","volumn":"3.35\u4e07","time":"13:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.11","rise":"-0.21%","volumn":"3.37\u4e07","time":"13:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.99","rise":"-0.32%","volumn":"3.37\u4e07","time":"13:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"-0.42%","volumn":"3.38\u4e07","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.92","rise":"-0.38%","volumn":"3.39\u4e07","time":"13:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.92","rise":"-0.38%","volumn":"3.39\u4e07","time":"13:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.92","rise":"-0.38%","volumn":"3.40\u4e07","time":"13:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.93","rise":"-0.37%","volumn":"3.41\u4e07","time":"13:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.92","rise":"-0.38%","volumn":"3.42\u4e07","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.95","rise":"-0.36%","volumn":"3.43\u4e07","time":"13:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.97","rise":"-0.34%","volumn":"3.44\u4e07","time":"13:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.98","rise":"-0.33%","volumn":"3.45\u4e07","time":"13:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"-0.31%","volumn":"3.46\u4e07","time":"13:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.30","rise":"-0.04%","volumn":"3.49\u4e07","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.17","rise":"-0.16%","volumn":"3.49\u4e07","time":"13:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.24","rise":"-0.10%","volumn":"3.50\u4e07","time":"13:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.38","rise":"0.03%","volumn":"3.52\u4e07","time":"13:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.00%","volumn":"3.56\u4e07","time":"13:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.31","rise":"-0.04%","volumn":"3.57\u4e07","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.25","rise":"-0.09%","volumn":"3.58\u4e07","time":"13:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.34","rise":"-0.01%","volumn":"3.60\u4e07","time":"13:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.36","rise":"0.01%","volumn":"3.61\u4e07","time":"13:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.32","rise":"-0.03%","volumn":"3.63\u4e07","time":"13:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.23","rise":"-0.11%","volumn":"3.64\u4e07","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.26","rise":"-0.08%","volumn":"3.65\u4e07","time":"13:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.22","rise":"-0.12%","volumn":"3.67\u4e07","time":"13:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.06","rise":"-0.26%","volumn":"3.70\u4e07","time":"13:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.16","rise":"-0.17%","volumn":"3.71\u4e07","time":"13:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"-0.13%","volumn":"3.73\u4e07","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.27","rise":"-0.07%","volumn":"3.74\u4e07","time":"13:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.00%","volumn":"3.76\u4e07","time":"13:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.63","rise":"0.25%","volumn":"3.80\u4e07","time":"13:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.80","rise":"0.40%","volumn":"3.92\u4e07","time":"13:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.69","rise":"0.30%","volumn":"3.95\u4e07","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.59","rise":"0.21%","volumn":"3.97\u4e07","time":"13:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.74","rise":"0.35%","volumn":"4.04\u4e07","time":"13:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.11","rise":"0.68%","volumn":"4.26\u4e07","time":"13:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.00","rise":"0.58%","volumn":"4.33\u4e07","time":"13:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.00","rise":"0.58%","volumn":"4.36\u4e07","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.10","rise":"0.67%","volumn":"4.41\u4e07","time":"13:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.91","rise":"0.50%","volumn":"4.46\u4e07","time":"13:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.01","rise":"0.59%","volumn":"4.52\u4e07","time":"13:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.14","rise":"0.70%","volumn":"4.56\u4e07","time":"13:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.04","rise":"0.61%","volumn":"4.60\u4e07","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.96","rise":"0.54%","volumn":"4.62\u4e07","time":"13:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.00","rise":"0.58%","volumn":"4.64\u4e07","time":"13:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.00","rise":"0.58%","volumn":"4.67\u4e07","time":"13:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.77","rise":"0.37%","volumn":"4.73\u4e07","time":"13:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.71","rise":"0.32%","volumn":"4.74\u4e07","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.77","rise":"0.37%","volumn":"4.75\u4e07","time":"13:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.69","rise":"0.30%","volumn":"4.77\u4e07","time":"13:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.24%","volumn":"4.79\u4e07","time":"13:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.56","rise":"0.19%","volumn":"4.81\u4e07","time":"13:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.54","rise":"0.17%","volumn":"4.82\u4e07","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.24%","volumn":"4.85\u4e07","time":"14:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.59","rise":"0.21%","volumn":"4.87\u4e07","time":"14:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.61","rise":"0.23%","volumn":"4.88\u4e07","time":"14:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.24%","volumn":"4.89\u4e07","time":"14:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.24%","volumn":"4.91\u4e07","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.50","rise":"0.13%","volumn":"4.93\u4e07","time":"14:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.21","rise":"-0.12%","volumn":"4.99\u4e07","time":"14:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.09","rise":"-0.23%","volumn":"5.04\u4e07","time":"14:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.22","rise":"-0.12%","volumn":"5.09\u4e07","time":"14:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.26","rise":"-0.08%","volumn":"5.10\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.10","rise":"-0.22%","volumn":"5.12\u4e07","time":"14:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.12","rise":"-0.20%","volumn":"5.13\u4e07","time":"14:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.21","rise":"-0.12%","volumn":"5.16\u4e07","time":"14:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.19","rise":"-0.14%","volumn":"5.17\u4e07","time":"14:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.28","rise":"-0.06%","volumn":"5.18\u4e07","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.29","rise":"-0.05%","volumn":"5.20\u4e07","time":"14:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.41","rise":"0.05%","volumn":"5.23\u4e07","time":"14:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.38","rise":"0.03%","volumn":"5.24\u4e07","time":"14:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.37","rise":"0.02%","volumn":"5.25\u4e07","time":"14:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.00%","volumn":"5.26\u4e07","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.37","rise":"0.02%","volumn":"5.27\u4e07","time":"14:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.00%","volumn":"5.28\u4e07","time":"14:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.36","rise":"0.01%","volumn":"5.29\u4e07","time":"14:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.36","rise":"0.01%","volumn":"5.30\u4e07","time":"14:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.34","rise":"-0.01%","volumn":"5.31\u4e07","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.30","rise":"-0.04%","volumn":"5.33\u4e07","time":"14:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.26","rise":"-0.08%","volumn":"5.34\u4e07","time":"14:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.25","rise":"-0.09%","volumn":"5.36\u4e07","time":"14:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.21","rise":"-0.12%","volumn":"5.37\u4e07","time":"14:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.33","rise":"-0.02%","volumn":"5.38\u4e07","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.38","rise":"0.03%","volumn":"5.39\u4e07","time":"14:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.00%","volumn":"5.41\u4e07","time":"14:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.45","rise":"0.09%","volumn":"5.43\u4e07","time":"14:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.42","rise":"0.06%","volumn":"5.44\u4e07","time":"14:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.57","rise":"0.20%","volumn":"5.45\u4e07","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.71","rise":"0.32%","volumn":"5.52\u4e07","time":"14:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.80","rise":"0.40%","volumn":"5.55\u4e07","time":"14:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.80","rise":"0.40%","volumn":"5.58\u4e07","time":"14:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.69","rise":"0.30%","volumn":"5.60\u4e07","time":"14:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.77","rise":"0.37%","volumn":"5.61\u4e07","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.80","rise":"0.40%","volumn":"5.64\u4e07","time":"14:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.71","rise":"0.32%","volumn":"5.66\u4e07","time":"14:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.72","rise":"0.33%","volumn":"5.68\u4e07","time":"14:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.79","rise":"0.39%","volumn":"5.71\u4e07","time":"14:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.91","rise":"0.50%","volumn":"5.77\u4e07","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"0.43%","volumn":"5.83\u4e07","time":"14:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.79","rise":"0.39%","volumn":"5.87\u4e07","time":"14:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.67","rise":"0.28%","volumn":"5.89\u4e07","time":"14:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.68","rise":"0.29%","volumn":"5.92\u4e07","time":"14:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.67","rise":"0.28%","volumn":"5.93\u4e07","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.61","rise":"0.23%","volumn":"5.98\u4e07","time":"14:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.66","rise":"0.28%","volumn":"6.00\u4e07","time":"14:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.67","rise":"0.28%","volumn":"6.03\u4e07","time":"14:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.74","rise":"0.35%","volumn":"6.10\u4e07","time":"14:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.78","rise":"0.38%","volumn":"6.14\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.78","rise":"0.38%","volumn":"6.19\u4e07","time":"14:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.82","rise":"0.42%","volumn":"6.27\u4e07","time":"14:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.82","rise":"0.42%","volumn":"6.27\u4e07","time":"14:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.82","rise":"0.42%","volumn":"6.27\u4e07","time":"14:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"0.43%","volumn":"6.39\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/17","04\/18","04\/19","04\/22","04\/23"]},"cy":{"o":["117.42","115.53","113.63","111.73","109.84"]},"cyrate":{"o":["2.48%","0.82%","-0.83%","-2.48%","-4.14%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.58","rise":"0","volumn":"6878.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.80","rise":"0.19%","volumn":"3862.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.82","rise":"0.21%","volumn":"4003.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.10","rise":"0.45%","volumn":"2595.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.91","rise":"0.29%","volumn":"1642.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.63","rise":"0.92%","volumn":"3186.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.52","rise":"0.82%","volumn":"3325.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.32","rise":"0.65%","volumn":"2740.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.12","rise":"0.47%","volumn":"1800.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.95","rise":"0.32%","volumn":"2126.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.89","rise":"0.27%","volumn":"1723.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.00","rise":"0.37%","volumn":"986.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.98","rise":"0.35%","volumn":"1470.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.96","rise":"0.33%","volumn":"885.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.53","rise":"0.83%","volumn":"1267.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.79","rise":"1.06%","volumn":"1704.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.33","rise":"0.65%","volumn":"1234.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.22","rise":"0.56%","volumn":"693.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.10","rise":"0.45%","volumn":"947.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.75","rise":"0.15%","volumn":"2028.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.81","rise":"0.20%","volumn":"981.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.73","rise":"0.13%","volumn":"1037.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.53","rise":"-0.04%","volumn":"1375.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.14","rise":"-0.38%","volumn":"1528.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.74","rise":"-0.73%","volumn":"2405.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.53","rise":"-0.92%","volumn":"1506.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.34","rise":"-1.08%","volumn":"1906.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.17","rise":"-1.23%","volumn":"2173.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.30","rise":"-1.12%","volumn":"1392.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.36","rise":"-1.06%","volumn":"892.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.29","rise":"-1.13%","volumn":"1218.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.37","rise":"-1.06%","volumn":"1174.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.49","rise":"-0.95%","volumn":"858.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.58","rise":"-0.87%","volumn":"1134.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.33","rise":"-1.09%","volumn":"1421.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.42","rise":"-1.01%","volumn":"837.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.86","rise":"-0.63%","volumn":"1782.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.12","rise":"-0.40%","volumn":"1166.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.30","rise":"-0.24%","volumn":"1723.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.93","rise":"-0.57%","volumn":"1249.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.82","rise":"0.21%","volumn":"1311.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.64","rise":"0.05%","volumn":"1808.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.43","rise":"-0.13%","volumn":"1274.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.64","rise":"0.05%","volumn":"926.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.70","rise":"0.10%","volumn":"1657.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"114.81","rise":"0.20%","volumn":"1809.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.07","rise":"0.43%","volumn":"2857.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"0.63%","volumn":"2914.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.16","rise":"-2.11%","volumn":"1.14\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.61","rise":"-2.59%","volumn":"1.07\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.98","rise":"-2.27%","volumn":"2770.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.81","rise":"-2.42%","volumn":"2582.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.02","rise":"-2.23%","volumn":"2446.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.00","rise":"-2.25%","volumn":"2214.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.64","rise":"-1.69%","volumn":"2180.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.37","rise":"-1.93%","volumn":"1605.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.51","rise":"-1.81%","volumn":"1615.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.65","rise":"-1.68%","volumn":"1220.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.99","rise":"-1.39%","volumn":"1777.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.01","rise":"-0.50%","volumn":"3917.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.23","rise":"0.57%","volumn":"6314.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.91","rise":"1.16%","volumn":"6585.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.18","rise":"1.40%","volumn":"5688.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"117.42","rise":"2.48%","volumn":"5201.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.56","rise":"1.73%","volumn":"3496.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.33","rise":"1.53%","volumn":"2628.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.57","rise":"1.74%","volumn":"1086.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.51","rise":"0.81%","volumn":"1515.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.51","rise":"0.81%","volumn":"1116.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.30","rise":"0.63%","volumn":"859.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.56","rise":"0.86%","volumn":"555.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.87","rise":"1.13%","volumn":"678.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.20","rise":"0.54%","volumn":"1430.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.01","rise":"0.38%","volumn":"1481.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.86","rise":"0.24%","volumn":"782.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.00","rise":"0.37%","volumn":"816.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.94","rise":"0.31%","volumn":"656.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.89","rise":"0.27%","volumn":"839.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.73","rise":"0.13%","volumn":"826.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.40","rise":"-0.16%","volumn":"1010.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.89","rise":"0.27%","volumn":"720.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.81","rise":"0.20%","volumn":"976.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.86","rise":"0.24%","volumn":"816.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.86","rise":"0.24%","volumn":"416.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.39","rise":"-0.17%","volumn":"583.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.87","rise":"0.25%","volumn":"650.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.56","rise":"-0.02%","volumn":"502.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.73","rise":"0.13%","volumn":"535.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.84","rise":"0.23%","volumn":"508.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.75","rise":"0.15%","volumn":"622.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.44","rise":"-0.12%","volumn":"972.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.15","rise":"-0.38%","volumn":"1225.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.01","rise":"-0.50%","volumn":"1818.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.72","rise":"-0.75%","volumn":"1410.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.93","rise":"-0.57%","volumn":"1572.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-0.59%","volumn":"1967.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.30","rise":"-1.99%","volumn":"6559.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.35","rise":"-1.95%","volumn":"3011.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.25","rise":"-2.03%","volumn":"3594.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.20","rise":"-2.08%","volumn":"3701.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.90","rise":"-1.47%","volumn":"2046.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.38","rise":"-1.92%","volumn":"1582.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.12","rise":"-2.15%","volumn":"3281.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.69","rise":"-2.52%","volumn":"2747.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.19","rise":"-2.96%","volumn":"4539.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.36","rise":"-2.81%","volumn":"2329.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.30","rise":"-2.86%","volumn":"2233.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.29","rise":"-2.87%","volumn":"1104.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.35","rise":"-2.82%","volumn":"1147.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.43","rise":"-2.75%","volumn":"999.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.56","rise":"-2.64%","volumn":"972.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.86","rise":"-3.25%","volumn":"3469.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.07","rise":"-3.06%","volumn":"1456.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.23","rise":"-3.80%","volumn":"3520.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.22","rise":"-3.81%","volumn":"6340.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.07","rise":"-3.94%","volumn":"1488.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.02","rise":"-3.98%","volumn":"1586.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.05","rise":"-3.95%","volumn":"1739.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.55","rise":"-3.52%","volumn":"1251.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.68","rise":"-3.40%","volumn":"1174.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.19","rise":"-2.96%","volumn":"1301.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.16","rise":"-2.98%","volumn":"1848.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.16","rise":"-2.98%","volumn":"958.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.17","rise":"-2.98%","volumn":"870.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.08","rise":"-3.05%","volumn":"994.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.25","rise":"-2.91%","volumn":"955.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.60","rise":"-3.47%","volumn":"1017.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.54","rise":"-3.53%","volumn":"1158.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.58","rise":"-3.49%","volumn":"654.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.64","rise":"-3.44%","volumn":"900.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.80","rise":"-3.30%","volumn":"455.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.57","rise":"-3.50%","volumn":"1002.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.87","rise":"-3.24%","volumn":"668.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.85","rise":"-3.26%","volumn":"439.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.73","rise":"-3.36%","volumn":"566.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.86","rise":"-3.25%","volumn":"311.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.10","rise":"-3.04%","volumn":"628.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.82","rise":"-3.28%","volumn":"657.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.50","rise":"-3.56%","volumn":"1102.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-3.39%","volumn":"1017.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.69","rise":"-3.40%","volumn":"1038.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.91","rise":"-3.20%","volumn":"2003.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-3.39%","volumn":"1987.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-3.39%","volumn":"2347.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.84","rise":"-4.14%","volumn":"5883.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.11","rise":"-3.90%","volumn":"3501.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.95","rise":"-4.04%","volumn":"2210.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.66","rise":"-3.42%","volumn":"1824.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.71","rise":"-3.38%","volumn":"2098.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.47","rise":"-1.84%","volumn":"3760.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.90","rise":"-1.47%","volumn":"5580.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.67","rise":"-1.67%","volumn":"3815.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.10","rise":"-2.16%","volumn":"1872.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.14","rise":"-2.13%","volumn":"1367.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.69","rise":"-2.52%","volumn":"1398.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.39","rise":"-2.78%","volumn":"1000.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.97","rise":"-3.15%","volumn":"1619.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.80","rise":"-2.43%","volumn":"1935.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.62","rise":"-2.58%","volumn":"1763.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.60","rise":"-2.60%","volumn":"1538.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.37","rise":"-2.80%","volumn":"1322.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.01","rise":"-3.12%","volumn":"1184.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.07","rise":"-3.06%","volumn":"1306.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.02","rise":"-3.11%","volumn":"777.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.22","rise":"-2.93%","volumn":"433.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.25","rise":"-2.91%","volumn":"412.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.56","rise":"-2.64%","volumn":"495.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.58","rise":"-2.62%","volumn":"418.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.51","rise":"-2.68%","volumn":"539.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.79","rise":"-2.43%","volumn":"634.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.63","rise":"-2.57%","volumn":"516.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.20","rise":"-2.95%","volumn":"477.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.13","rise":"-3.01%","volumn":"1083.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.10","rise":"-3.04%","volumn":"734.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.33","rise":"-2.84%","volumn":"402.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.41","rise":"-2.77%","volumn":"406.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.46","rise":"-2.72%","volumn":"439.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.49","rise":"-2.70%","volumn":"552.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.59","rise":"-2.61%","volumn":"474.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.53","rise":"-2.66%","volumn":"501.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.65","rise":"-2.56%","volumn":"715.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.49","rise":"-2.70%","volumn":"335.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.45","rise":"-2.73%","volumn":"450.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.58","rise":"-2.62%","volumn":"346.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.30","rise":"-2.86%","volumn":"535.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.16","rise":"-2.98%","volumn":"597.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.00","rise":"-3.12%","volumn":"1356.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.01","rise":"-3.12%","volumn":"891.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.27","rise":"-2.89%","volumn":"654.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.33","rise":"-2.84%","volumn":"1084.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.19","rise":"-2.96%","volumn":"1104.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-3.03%","volumn":"1501.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.50","rise":"-2.69%","volumn":"3113.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.80","rise":"-2.43%","volumn":"2237.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.17","rise":"-2.10%","volumn":"3455.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.51","rise":"-1.81%","volumn":"2572.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.50","rise":"-1.82%","volumn":"2230.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.78","rise":"-1.57%","volumn":"3200.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"113.00","rise":"-1.38%","volumn":"3256.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.83","rise":"-1.53%","volumn":"1584.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.38","rise":"-1.92%","volumn":"986.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.98","rise":"-2.27%","volumn":"1311.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.74","rise":"-1.61%","volumn":"893.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.68","rise":"-1.66%","volumn":"2928.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.68","rise":"-1.66%","volumn":"1520.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.30","rise":"-1.99%","volumn":"817.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.38","rise":"-1.92%","volumn":"862.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.32","rise":"-1.97%","volumn":"651.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.34","rise":"-1.95%","volumn":"927.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.16","rise":"-2.11%","volumn":"527.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.09","rise":"-2.17%","volumn":"1101.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.22","rise":"-2.06%","volumn":"519.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.21","rise":"-2.07%","volumn":"302.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.17","rise":"-2.10%","volumn":"289.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.21","rise":"-2.07%","volumn":"531.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.48","rise":"-1.83%","volumn":"432.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.32","rise":"-1.97%","volumn":"396.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.14","rise":"-2.13%","volumn":"294.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.00","rise":"-2.25%","volumn":"480.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.00","rise":"-2.25%","volumn":"899.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.10","rise":"-2.16%","volumn":"191.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.12","rise":"-2.15%","volumn":"260.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-1.95%","volumn":"481.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.45","rise":"-1.86%","volumn":"650.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.22","rise":"-2.06%","volumn":"810.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.12","rise":"-2.15%","volumn":"642.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.66","rise":"-2.55%","volumn":"1826.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.51","rise":"-2.68%","volumn":"1572.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.57","rise":"-2.63%","volumn":"1448.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.78","rise":"-2.44%","volumn":"789.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.82","rise":"-2.41%","volumn":"506.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.12","rise":"-2.15%","volumn":"880.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.10","rise":"-2.16%","volumn":"592.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.99","rise":"-2.26%","volumn":"447.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.33","rise":"-1.96%","volumn":"1708.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.64","rise":"-1.69%","volumn":"1786.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.51","rise":"-1.81%","volumn":"2064.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.43","rise":"-1.88%","volumn":"1265.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.39","rise":"-1.91%","volumn":"1246.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-1.95%","volumn":"1773.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/25","2024\/04\/23"]},"cy":{"o":["141.55","133.84","126.12","118.41","110.70"]},"cyrate":{"o":["-4.06%","-8.50%","-12.93%","-17.36%","-21.79%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"141.55","rise":"0","volumn":"11.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"-4.06%","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-8.99%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-6.31%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-7.48%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-4.13%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-6.00%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-9.28%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-10.56%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-10.19%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-13.57%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-16.93%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-20.23%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-17.20%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-20.46%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-18.54%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-19.53%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-21.79%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-21.50%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-20.63%","volumn":"5.92\u4e07","time":"04\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/26","2024\/04\/23"]},"cy":{"o":["209.80","183.94","158.07","132.21","106.35"]},"cyrate":{"o":["21.47%","6.49%","-8.48%","-23.45%","-38.43%"]},"p":[{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"172.72","rise":"0","volumn":"18.68\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"168.00","rise":"-2.73%","volumn":"14.92\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"175.79","rise":"1.78%","volumn":"13.03\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"173.04","rise":"0.19%","volumn":"8.86\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"172.75","rise":"0.02%","volumn":"10.46\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"175.48","rise":"1.60%","volumn":"10.09\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"175.86","rise":"1.82%","volumn":"15.11\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"171.56","rise":"-0.67%","volumn":"8.88\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"166.96","rise":"-3.33%","volumn":"6.45\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"169.99","rise":"-1.58%","volumn":"7.22\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"170.37","rise":"-1.36%","volumn":"6.71\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"166.86","rise":"-3.39%","volumn":"6.00\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"167.30","rise":"-3.14%","volumn":"3.77\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"185.74","rise":"7.54%","volumn":"15.06\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"183.20","rise":"6.07%","volumn":"10.23\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"166.50","rise":"-3.60%","volumn":"12.98\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"159.30","rise":"-7.77%","volumn":"12.77\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"152.80","rise":"-11.53%","volumn":"13.72\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"152.31","rise":"-11.82%","volumn":"8.19\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"157.40","rise":"-8.87%","volumn":"9.03\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"152.25","rise":"-11.85%","volumn":"10.10\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"160.00","rise":"-7.36%","volumn":"11.35\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"158.64","rise":"-8.15%","volumn":"7.95\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"174.08","rise":"0.79%","volumn":"15.87\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"171.65","rise":"-0.62%","volumn":"9.42\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"174.40","rise":"0.97%","volumn":"9.28\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"166.81","rise":"-3.42%","volumn":"9.68\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"166.50","rise":"-3.60%","volumn":"7.47\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"164.20","rise":"-4.93%","volumn":"6.15\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"163.54","rise":"-5.31%","volumn":"10.50\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"165.46","rise":"-4.20%","volumn":"8.99\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.45","rise":"2.74%","volumn":"15.15\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"181.10","rise":"4.85%","volumn":"12.68\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"177.38","rise":"2.70%","volumn":"9.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"190.80","rise":"10.47%","volumn":"12.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"207.79","rise":"20.30%","volumn":"17.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"209.80","rise":"21.47%","volumn":"14.46\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"195.80","rise":"13.36%","volumn":"11.37\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"180.40","rise":"4.45%","volumn":"11.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"5.62%","volumn":"8.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"176.40","rise":"2.13%","volumn":"7.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"172.76","rise":"0.02%","volumn":"8.12\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"173.08","rise":"0.21%","volumn":"6.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"168.80","rise":"-2.27%","volumn":"10.49\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"166.09","rise":"-3.84%","volumn":"7.06\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"164.50","rise":"-4.76%","volumn":"6.06\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"166.04","rise":"-3.87%","volumn":"7.23\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.05","rise":"-5.60%","volumn":"6.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"162.71","rise":"-5.80%","volumn":"4.02\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"163.05","rise":"-5.60%","volumn":"5.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"155.65","rise":"-9.88%","volumn":"8.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"160.50","rise":"-7.08%","volumn":"6.82\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"167.31","rise":"-3.13%","volumn":"11.23\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"164.48","rise":"-4.77%","volumn":"3.63\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"164.16","rise":"-4.96%","volumn":"2.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"162.90","rise":"-5.69%","volumn":"6.54\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"156.41","rise":"-9.44%","volumn":"6.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"155.09","rise":"-10.21%","volumn":"3.84\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"155.29","rise":"-10.09%","volumn":"3.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"175.96","rise":"1.88%","volumn":"18.17\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"169.20","rise":"-2.04%","volumn":"10.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"162.33","rise":"-6.02%","volumn":"7.22\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"189.90","rise":"9.95%","volumn":"20.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"186.80","rise":"8.15%","volumn":"18.92\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"181.44","rise":"5.05%","volumn":"14.89\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"182.70","rise":"5.78%","volumn":"10.68\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"191.70","rise":"10.99%","volumn":"14.41\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"193.30","rise":"11.92%","volumn":"23.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"191.18","rise":"10.69%","volumn":"10.97\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.91","rise":"6.48%","volumn":"11.40\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"182.01","rise":"5.38%","volumn":"7.03\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"187.87","rise":"8.77%","volumn":"10.07\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"178.69","rise":"3.46%","volumn":"9.94\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.95","rise":"3.61%","volumn":"7.19\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"182.80","rise":"5.84%","volumn":"7.55\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"180.10","rise":"4.27%","volumn":"8.10\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.86","rise":"0.66%","volumn":"9.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"171.78","rise":"-0.54%","volumn":"6.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"163.92","rise":"-5.09%","volumn":"9.61\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"166.59","rise":"-3.55%","volumn":"8.22\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"158.70","rise":"-8.12%","volumn":"8.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"165.80","rise":"-4.01%","volumn":"11.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.08","rise":"-6.74%","volumn":"7.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"167.30","rise":"-3.14%","volumn":"20.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"169.94","rise":"-1.61%","volumn":"14.38\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.91","rise":"-2.21%","volumn":"8.99\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"165.15","rise":"-4.38%","volumn":"6.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"164.15","rise":"-4.96%","volumn":"4.63\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"164.36","rise":"-4.84%","volumn":"6.38\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.60","rise":"-7.60%","volumn":"7.30\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"154.55","rise":"-10.52%","volumn":"8.96\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"155.28","rise":"-10.10%","volumn":"6.25\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"159.27","rise":"-7.79%","volumn":"6.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"160.35","rise":"-7.16%","volumn":"6.26\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"155.71","rise":"-9.85%","volumn":"5.48\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"147.41","rise":"-14.65%","volumn":"11.19\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.40","rise":"-16.40%","volumn":"9.50\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"142.60","rise":"-17.44%","volumn":"5.93\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"142.80","rise":"-17.32%","volumn":"4.83\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"141.77","rise":"-17.92%","volumn":"4.12\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"140.47","rise":"-18.67%","volumn":"4.17\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"139.28","rise":"-19.36%","volumn":"4.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"149.82","rise":"-13.26%","volumn":"14.90\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.20","rise":"-16.51%","volumn":"7.28\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.75","rise":"-15.04%","volumn":"7.31\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"148.68","rise":"-13.92%","volumn":"5.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"147.26","rise":"-14.74%","volumn":"4.28\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"147.40","rise":"-14.66%","volumn":"5.07\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"148.50","rise":"-14.02%","volumn":"4.24\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"150.41","rise":"-12.92%","volumn":"5.78\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"151.52","rise":"-12.27%","volumn":"7.81\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"148.92","rise":"-13.78%","volumn":"4.26\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"147.85","rise":"-14.40%","volumn":"3.47\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.57","rise":"-12.82%","volumn":"5.64\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"146.01","rise":"-15.46%","volumn":"4.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"145.15","rise":"-15.96%","volumn":"5.55\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.75","rise":"-16.77%","volumn":"4.56\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.80","rise":"-21.38%","volumn":"7.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"142.00","rise":"-17.79%","volumn":"8.56\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"137.20","rise":"-20.57%","volumn":"7.30\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"134.46","rise":"-22.15%","volumn":"6.15\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"138.94","rise":"-19.56%","volumn":"7.17\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"139.40","rise":"-19.29%","volumn":"5.50\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.39","rise":"-19.88%","volumn":"4.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.99","rise":"-20.69%","volumn":"3.51\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"134.88","rise":"-21.91%","volumn":"4.34\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"136.51","rise":"-20.96%","volumn":"5.10\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.94","rise":"-14.93%","volumn":"13.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"146.98","rise":"-14.90%","volumn":"7.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"149.47","rise":"-13.46%","volumn":"8.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.28","rise":"-14.15%","volumn":"4.38\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"147.66","rise":"-14.51%","volumn":"4.50\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"149.88","rise":"-13.22%","volumn":"6.30\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"150.80","rise":"-12.69%","volumn":"6.33\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"150.30","rise":"-12.98%","volumn":"6.56\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"147.49","rise":"-14.61%","volumn":"4.17\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"148.38","rise":"-14.09%","volumn":"3.16\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.19","rise":"-14.78%","volumn":"5.35\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"148.28","rise":"-14.15%","volumn":"6.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"144.80","rise":"-16.16%","volumn":"4.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"141.30","rise":"-18.19%","volumn":"6.44\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"139.08","rise":"-19.48%","volumn":"3.89\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.93","rise":"-19.56%","volumn":"3.41\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.51","rise":"-19.23%","volumn":"3.49\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"138.32","rise":"-19.92%","volumn":"3.56\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"138.28","rise":"-19.94%","volumn":"3.16\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"144.81","rise":"-16.16%","volumn":"8.90\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"151.79","rise":"-12.12%","volumn":"12.72\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"149.35","rise":"-13.53%","volumn":"7.35\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"149.31","rise":"-13.55%","volumn":"5.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"151.79","rise":"-12.12%","volumn":"7.86\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"157.10","rise":"-9.04%","volumn":"13.34\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"162.37","rise":"-5.99%","volumn":"14.28\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"160.36","rise":"-7.16%","volumn":"8.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.20","rise":"-8.41%","volumn":"5.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"156.44","rise":"-9.43%","volumn":"6.29\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"155.10","rise":"-10.20%","volumn":"5.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"156.11","rise":"-9.62%","volumn":"5.85\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"156.79","rise":"-9.22%","volumn":"4.35\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"149.15","rise":"-13.65%","volumn":"6.71\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"150.63","rise":"-12.79%","volumn":"5.05\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"146.84","rise":"-14.98%","volumn":"4.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"146.76","rise":"-15.03%","volumn":"2.97\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.60","rise":"-16.86%","volumn":"4.26\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"142.20","rise":"-17.67%","volumn":"5.70\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"154.58","rise":"-10.50%","volumn":"10.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"154.67","rise":"-10.45%","volumn":"5.56\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"152.50","rise":"-11.71%","volumn":"4.18\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"152.20","rise":"-11.88%","volumn":"5.32\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"150.60","rise":"-12.81%","volumn":"4.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.70","rise":"-15.06%","volumn":"4.27\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"152.10","rise":"-11.94%","volumn":"15.38\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"143.19","rise":"-17.10%","volumn":"10.11\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"139.29","rise":"-19.36%","volumn":"6.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"145.25","rise":"-15.90%","volumn":"8.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"142.25","rise":"-17.64%","volumn":"4.52\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"141.77","rise":"-17.92%","volumn":"4.15\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"127.77","rise":"-26.02%","volumn":"22.94\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"123.02","rise":"-28.77%","volumn":"8.55\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"126.29","rise":"-26.88%","volumn":"10.97\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"120.91","rise":"-30.00%","volumn":"9.12\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"116.60","rise":"-32.49%","volumn":"8.31\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"123.27","rise":"-28.63%","volumn":"13.25\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"127.15","rise":"-26.38%","volumn":"12.73\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"127.00","rise":"-26.47%","volumn":"10.90\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"125.07","rise":"-27.59%","volumn":"5.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.14","rise":"-30.44%","volumn":"6.65\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"118.77","rise":"-31.24%","volumn":"5.10\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"112.84","rise":"-34.67%","volumn":"7.95\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"115.30","rise":"-33.24%","volumn":"7.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"110.30","rise":"-36.14%","volumn":"9.25\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"106.35","rise":"-38.43%","volumn":"9.26\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"119.24","rise":"-30.96%","volumn":"12.10\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"117.36","rise":"-32.05%","volumn":"10.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"123.09","rise":"-28.73%","volumn":"9.60\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"126.60","rise":"-26.70%","volumn":"8.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"125.00","rise":"-27.63%","volumn":"7.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"126.82","rise":"-26.57%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.26","rise":"-25.74%","volumn":"7.86\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.42","rise":"-25.65%","volumn":"6.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"127.89","rise":"-25.96%","volumn":"6.26\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"133.25","rise":"-22.85%","volumn":"12.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"130.21","rise":"-24.61%","volumn":"17.19\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"134.87","rise":"-21.91%","volumn":"11.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"-19.49%","volumn":"11.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.26","rise":"-18.21%","volumn":"11.36\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"140.31","rise":"-18.76%","volumn":"7.60\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"140.10","rise":"-18.89%","volumn":"7.17\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"133.55","rise":"-22.68%","volumn":"8.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.35","rise":"-21.64%","volumn":"5.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.80","rise":"-20.80%","volumn":"6.07\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.32","rise":"-21.07%","volumn":"7.26\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"135.53","rise":"-21.53%","volumn":"5.88\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"133.83","rise":"-22.52%","volumn":"6.33\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"133.02","rise":"-22.99%","volumn":"8.29\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"137.00","rise":"-20.68%","volumn":"9.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"133.32","rise":"-22.81%","volumn":"6.52\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"136.64","rise":"-20.89%","volumn":"9.65\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"143.70","rise":"-16.80%","volumn":"21.90\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"141.58","rise":"-18.03%","volumn":"10.81\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"141.55","rise":"-18.05%","volumn":"11.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"-21.38%","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-25.41%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-23.22%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-24.18%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-21.43%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-22.96%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-25.65%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-26.70%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-26.40%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-29.17%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-31.92%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-34.63%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-32.14%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-34.81%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-33.24%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-34.06%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-35.91%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-35.67%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-34.95%","volumn":"5.92\u4e07","time":"04\/23"}]}}}

113.14
0.70%
112.56
0.19%
111.99
-0.32%
111.42
-0.83%
110.84
-1.34%

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

117.42
2.48%
115.53
0.82%
113.63
-0.83%
111.73
-2.48%
109.84
-4.14%

04/17
04/18
04/19
04/22
04/23

141.55
-4.06%
133.84
-8.50%
126.12
-12.93%
118.41
-17.36%
110.70
-21.79%

2024/03/25
2024/04/23

209.80
21.47%
183.94
6.49%
158.07
-8.48%
132.21
-23.45%
106.35
-38.43%

2023/04/26
2024/04/23

资讯
公告
股圈
研报

- 4月24日晚间利好消息一览（名单）
  47分钟前
- 同花顺融资融券数据-04月23日
  9小时前
查看更多资讯

查看同花顺更多内容

数据由九方智投提供

同花顺143.78 2.12(-1.45%)股票价格行情走势图东方财富网

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

东方财富网行情中心

同花顺126.60(-1.42%) 股票行情新浪财经新浪网

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

新浪财经

同花顺_视频

同花顺:一季度净利润1.22亿元同比增长9.26%#同花顺

去年逾92%股民亏损?#同花顺深夜致歉:信息有误,已删除

#同花顺盘中跌近5%!#同花顺董事长高管凌晨宣布大...

2022年逾92%的股民亏损?有误!同花顺深夜致歉#财经#...

同花顺崩了!公司紧急致歉,网友炸锅:血亏,赔钱!

同花顺 对 同花顺时!

视频聚合

全部2.2万条

同花顺综合业务_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.10jqka.com.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

同花顺:一季度归母净利润1.04亿元,同比下降15.03%|非经常性损益| (...

同花顺:一季度归母净利润1.04亿元,同比下降15.03%,非经常性损益,同花顺(软件)

网易昨天 18:10

同花顺:2024年第一季度净利润约1.04亿元同比下降15.03% 东方财富...

同花顺(SZ300033,收盘价:112.35元)4月23日晚间发布一季度业绩公告称,2024年第一季度营收约6.19亿元,同比增加1.47%;归属于上市公司股东的净利润约1.04亿元,同比减少1...

东方财富网昨天 18:13

中国西电位居同花顺热榜第7名

同花顺热榜数据显示,中国西电人气值冲榜,人气排名为7名。截至今日收盘,中国西电下跌1.28%,当日主力资金买入金额5.01亿元。根据回测数据显示,...

同花顺财经昨天 15:40

实时解盘股票同花顺财经

实时解盘相关资讯内容关闭首页股票实时解盘美国众议院通过1.2万亿美元政府注资法案,将送交至参议院03月22日 23:47 大众向合资伙伴放权,奥迪多款新车研发放到中国...

同花顺财经股票频道 4月12日

没有更多结果了~

意见反馈
页面反馈