山东东阿阿胶股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐山东东阿阿胶东阿阿胶股份有限公司东阿阿胶的功效与作用朱氏药业集团有限公司东阿阿胶产地山东哪里东阿阿胶膏方东阿阿胶山东东阿阿胶官网东阿阿胶官网东韵阿胶

山东东阿东方阿胶股份有限公司_企业信息

成立时间：2002-04-10
注册资本：6000万人民币
一般项目：化妆品零售；广告发布（非广播电台、电视台、报刊出版单位）；市场营销策划；中草药收购（除依法须经批准的项目外，凭营业执照依法自主开展经营活动）许可项目：化妆品生产；中药饮片代煎服务；货物进出口；食品进出口；特殊医学用途配方食品生产；食品互联网销售；食品互联网销售（销售预包装食品）；特殊医学用途配方食品销售；粮食加工食品生产；食品经营；食品经营（销售散装食品）；保健食品销售；婴幼儿配方食品生产；保健食品生产；食品生产（依法须经批准的项目，经相关部门批准后方可开展经营活动，具体经营项目以审批结果为准）

企业信息联系老板企业年报变更记录

5位相关人员

赵云峰
法人
周东芳
董事
周敬
监事
杨同锋
监事
杨新华
董事

新增作品著作权：燕窝LOGO图2024-01-04
新注册专利：阿胶熟地黄口服液及其制备方法2023-11-17

水滴信用

东阿阿胶[000423]

-0.13（-0.18%）

2024-05-17 15:00:00已收盘（北京时间）

今开
70.60
最高
70.88
市盈率

昨收
70.35
最低
69.38
总市值
452.20亿

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":["70.80","70.45","70.10","69.75","69.40"]},"cyrate":{"o":["0.64%","0.14%","-0.36%","-0.85%","-1.35%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.60","rise":"0.36%","volumn":"192.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.65","rise":"0.43%","volumn":"1082.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.56","rise":"0.30%","volumn":"1256.00","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.71","rise":"0.51%","volumn":"1482.00","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.80","rise":"0.64%","volumn":"1692.00","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.67","rise":"0.45%","volumn":"1820.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.68","rise":"0.47%","volumn":"2164.00","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.55","rise":"0.28%","volumn":"2342.00","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.61","rise":"0.37%","volumn":"2537.00","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.55","rise":"0.28%","volumn":"2849.00","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.67","rise":"0.45%","volumn":"3100.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.70","rise":"0.50%","volumn":"3215.00","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.71","rise":"0.51%","volumn":"3448.00","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.65","rise":"0.43%","volumn":"3546.00","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.58","rise":"0.33%","volumn":"3739.00","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.45","rise":"0.14%","volumn":"4043.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.34","rise":"-0.01%","volumn":"4173.00","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.17","rise":"-0.26%","volumn":"4454.00","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.22","rise":"-0.18%","volumn":"4643.00","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.92","rise":"-0.61%","volumn":"5113.00","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.78","rise":"-0.81%","volumn":"5777.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.86","rise":"-0.70%","volumn":"6092.00","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.88","rise":"-0.67%","volumn":"6333.00","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.77","rise":"-0.82%","volumn":"6674.00","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.90","rise":"-0.64%","volumn":"7080.00","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.88","rise":"-0.67%","volumn":"7235.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.92","rise":"-0.61%","volumn":"7448.00","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.95","rise":"-0.57%","volumn":"7886.00","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.99","rise":"-0.51%","volumn":"8040.00","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.19","rise":"-0.23%","volumn":"8195.00","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.16","rise":"-0.27%","volumn":"8319.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.22","rise":"-0.18%","volumn":"8555.00","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.20","rise":"-0.21%","volumn":"8692.00","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.32","rise":"-0.04%","volumn":"8839.00","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.29","rise":"-0.09%","volumn":"9082.00","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.31","rise":"-0.06%","volumn":"9770.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.29","rise":"-0.09%","volumn":"9881.00","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.27","rise":"-0.11%","volumn":"1.00\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.32","rise":"-0.04%","volumn":"1.03\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.17","rise":"-0.26%","volumn":"1.04\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.21","rise":"-0.20%","volumn":"1.05\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.24","rise":"-0.16%","volumn":"1.06\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.37","rise":"0.03%","volumn":"1.07\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.46","rise":"0.16%","volumn":"1.09\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.41","rise":"0.09%","volumn":"1.12\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.35","rise":"0.00%","volumn":"1.13\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.25","rise":"-0.14%","volumn":"1.14\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.27","rise":"-0.11%","volumn":"1.16\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.16","rise":"-0.27%","volumn":"1.17\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.17","rise":"-0.26%","volumn":"1.19\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.25","rise":"-0.14%","volumn":"1.20\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.20","rise":"-0.21%","volumn":"1.23\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.18","rise":"-0.24%","volumn":"1.24\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.25","rise":"-0.14%","volumn":"1.26\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.34","rise":"-0.01%","volumn":"1.27\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.45","rise":"0.14%","volumn":"1.28\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.37","rise":"0.03%","volumn":"1.30\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.26","rise":"-0.13%","volumn":"1.31\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.10","rise":"-0.36%","volumn":"1.33\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.09","rise":"-0.37%","volumn":"1.35\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.09","rise":"-0.37%","volumn":"1.38\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.04","rise":"-0.44%","volumn":"1.39\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.03","rise":"-0.45%","volumn":"1.40\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.91","rise":"-0.63%","volumn":"1.44\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.92","rise":"-0.61%","volumn":"1.47\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.87","rise":"-0.68%","volumn":"1.51\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.87","rise":"-0.68%","volumn":"1.53\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.72","rise":"-0.90%","volumn":"1.57\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.62","rise":"-1.04%","volumn":"1.66\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.67","rise":"-0.97%","volumn":"1.67\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.69","rise":"-0.94%","volumn":"1.69\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.72","rise":"-0.90%","volumn":"1.70\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.67","rise":"-0.97%","volumn":"1.75\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.60","rise":"-1.07%","volumn":"1.76\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.56","rise":"-1.12%","volumn":"1.78\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.62","rise":"-1.04%","volumn":"1.78\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.57","rise":"-1.11%","volumn":"1.80\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.53","rise":"-1.17%","volumn":"1.81\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.57","rise":"-1.11%","volumn":"1.83\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.40","rise":"-1.35%","volumn":"1.90\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.51","rise":"-1.19%","volumn":"1.94\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.51","rise":"-1.19%","volumn":"1.95\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.50","rise":"-1.21%","volumn":"1.98\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.51","rise":"-1.19%","volumn":"2.00\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.60","rise":"-1.07%","volumn":"2.01\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.59","rise":"-1.08%","volumn":"2.01\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.56","rise":"-1.12%","volumn":"2.02\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.60","rise":"-1.07%","volumn":"2.03\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.63","rise":"-1.02%","volumn":"2.04\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.57","rise":"-1.11%","volumn":"2.06\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.60","rise":"-1.07%","volumn":"2.07\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.63","rise":"-1.02%","volumn":"2.10\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.69","rise":"-0.94%","volumn":"2.12\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"2.13\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"2.14\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.72","rise":"-0.90%","volumn":"2.14\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.68","rise":"-0.95%","volumn":"2.16\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.71","rise":"-0.91%","volumn":"2.17\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.79","rise":"-0.80%","volumn":"2.18\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.78","rise":"-0.81%","volumn":"2.19\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.81","rise":"-0.77%","volumn":"2.19\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.79","rise":"-0.80%","volumn":"2.20\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.73","rise":"-0.88%","volumn":"2.21\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.85","rise":"-0.71%","volumn":"2.22\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.92","rise":"-0.61%","volumn":"2.23\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.85","rise":"-0.71%","volumn":"2.23\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.89","rise":"-0.65%","volumn":"2.24\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.88","rise":"-0.67%","volumn":"2.24\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.84","rise":"-0.72%","volumn":"2.25\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.85","rise":"-0.71%","volumn":"2.25\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.71","rise":"-0.91%","volumn":"2.26\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.66","rise":"-0.98%","volumn":"2.28\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.80","rise":"-0.78%","volumn":"2.30\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.68","rise":"-0.95%","volumn":"2.31\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.66","rise":"-0.98%","volumn":"2.31\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.64","rise":"-1.01%","volumn":"2.31\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"2.33\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.68","rise":"-0.95%","volumn":"2.35\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.70","rise":"-0.92%","volumn":"2.38\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.70","rise":"-0.92%","volumn":"2.41\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.82","rise":"-0.75%","volumn":"2.42\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.80","rise":"-0.78%","volumn":"2.45\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.82","rise":"-0.75%","volumn":"2.46\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.81","rise":"-0.77%","volumn":"2.47\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.86","rise":"-0.70%","volumn":"2.48\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.86","rise":"-0.70%","volumn":"2.49\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.90","rise":"-0.64%","volumn":"2.50\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.76","rise":"-0.84%","volumn":"2.54\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.76","rise":"-0.84%","volumn":"2.55\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.76","rise":"-0.84%","volumn":"2.55\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.71","rise":"-0.91%","volumn":"2.58\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.60","rise":"-1.07%","volumn":"2.59\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.65","rise":"-1.00%","volumn":"2.59\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.66","rise":"-0.98%","volumn":"2.60\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.62","rise":"-1.04%","volumn":"2.61\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.67","rise":"-0.97%","volumn":"2.62\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.69","rise":"-0.94%","volumn":"2.62\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.67","rise":"-0.97%","volumn":"2.63\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.59","rise":"-1.08%","volumn":"2.68\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.59","rise":"-1.08%","volumn":"2.68\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.56","rise":"-1.12%","volumn":"2.68\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.59","rise":"-1.08%","volumn":"2.69\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.54","rise":"-1.15%","volumn":"2.72\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.54","rise":"-1.15%","volumn":"2.72\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.56","rise":"-1.12%","volumn":"2.75\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.57","rise":"-1.11%","volumn":"2.75\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.58","rise":"-1.09%","volumn":"2.76\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.57","rise":"-1.11%","volumn":"2.77\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.60","rise":"-1.07%","volumn":"2.77\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.61","rise":"-1.05%","volumn":"2.78\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.58","rise":"-1.09%","volumn":"2.79\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.57","rise":"-1.11%","volumn":"2.80\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.54","rise":"-1.15%","volumn":"2.84\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.48","rise":"-1.24%","volumn":"2.87\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.58","rise":"-1.09%","volumn":"2.88\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.58","rise":"-1.09%","volumn":"2.89\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.68","rise":"-0.95%","volumn":"2.91\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.62","rise":"-1.04%","volumn":"2.92\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.63","rise":"-1.02%","volumn":"2.93\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.66","rise":"-0.98%","volumn":"2.93\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.69","rise":"-0.94%","volumn":"2.95\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"2.95\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.70","rise":"-0.92%","volumn":"2.96\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"2.97\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.76","rise":"-0.84%","volumn":"2.97\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.79","rise":"-0.80%","volumn":"2.98\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.79","rise":"-0.80%","volumn":"2.99\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.83","rise":"-0.74%","volumn":"2.99\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.71","rise":"-0.91%","volumn":"3.00\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"3.01\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.83","rise":"-0.74%","volumn":"3.02\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.79","rise":"-0.80%","volumn":"3.03\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.80","rise":"-0.78%","volumn":"3.04\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.80","rise":"-0.78%","volumn":"3.04\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.78","rise":"-0.81%","volumn":"3.05\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.73","rise":"-0.88%","volumn":"3.06\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.79","rise":"-0.80%","volumn":"3.07\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.81","rise":"-0.77%","volumn":"3.07\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.82","rise":"-0.75%","volumn":"3.08\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.82","rise":"-0.75%","volumn":"3.09\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.83","rise":"-0.74%","volumn":"3.09\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.73","rise":"-0.88%","volumn":"3.11\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"3.12\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.77","rise":"-0.82%","volumn":"3.12\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"3.13\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"3.13\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.68","rise":"-0.95%","volumn":"3.15\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.69","rise":"-0.94%","volumn":"3.16\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"3.17\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.72","rise":"-0.90%","volumn":"3.18\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.72","rise":"-0.90%","volumn":"3.18\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.72","rise":"-0.90%","volumn":"3.19\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.76","rise":"-0.84%","volumn":"3.20\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.76","rise":"-0.84%","volumn":"3.21\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"3.22\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.64","rise":"-1.01%","volumn":"3.23\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.64","rise":"-1.01%","volumn":"3.24\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.62","rise":"-1.04%","volumn":"3.25\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.65","rise":"-1.00%","volumn":"3.26\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.65","rise":"-1.00%","volumn":"3.28\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.67","rise":"-0.97%","volumn":"3.29\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"3.30\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.77","rise":"-0.82%","volumn":"3.32\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.82","rise":"-0.75%","volumn":"3.33\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"3.34\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.74","rise":"-0.87%","volumn":"3.35\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.71","rise":"-0.91%","volumn":"3.36\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.71","rise":"-0.91%","volumn":"3.38\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.70","rise":"-0.92%","volumn":"3.39\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.63","rise":"-1.02%","volumn":"3.41\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.64","rise":"-1.01%","volumn":"3.42\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.65","rise":"-1.00%","volumn":"3.44\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.64","rise":"-1.01%","volumn":"3.44\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.65","rise":"-1.00%","volumn":"3.46\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.64","rise":"-1.01%","volumn":"3.50\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.67","rise":"-0.97%","volumn":"3.55\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.70","rise":"-0.92%","volumn":"3.57\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.75","rise":"-0.85%","volumn":"3.60\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.83","rise":"-0.74%","volumn":"3.64\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.88","rise":"-0.67%","volumn":"3.68\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.85","rise":"-0.71%","volumn":"3.72\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.88","rise":"-0.67%","volumn":"3.76\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.99","rise":"-0.51%","volumn":"3.79\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.95","rise":"-0.57%","volumn":"3.87\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.01","rise":"-0.48%","volumn":"3.88\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.01","rise":"-0.48%","volumn":"3.90\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.01","rise":"-0.48%","volumn":"3.93\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"69.95","rise":"-0.57%","volumn":"3.95\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.02","rise":"-0.47%","volumn":"3.96\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.05","rise":"-0.43%","volumn":"3.97\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.14","rise":"-0.30%","volumn":"4.01\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.05","rise":"-0.43%","volumn":"4.03\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.11","rise":"-0.34%","volumn":"4.05\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.19","rise":"-0.23%","volumn":"4.09\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.28","rise":"-0.10%","volumn":"4.13\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.32","rise":"-0.04%","volumn":"4.17\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.19","rise":"-0.23%","volumn":"4.18\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.15","rise":"-0.28%","volumn":"4.20\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.15","rise":"-0.28%","volumn":"4.20\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.15","rise":"-0.28%","volumn":"4.20\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"70.22","rise":"-0.18%","volumn":"4.26\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/10","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["72.65","71.59","70.53","69.48","68.42"]},"cyrate":{"o":["3.73%","2.22%","0.71%","-0.80%","-2.31%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.04","rise":"0","volumn":"3102.00","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.89","rise":"-0.21%","volumn":"2611.00","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.90","rise":"-0.20%","volumn":"3556.00","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.81","rise":"-0.33%","volumn":"1676.00","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.79","rise":"-0.36%","volumn":"1686.00","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.72","rise":"-0.46%","volumn":"1442.00","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.58","rise":"-0.66%","volumn":"1527.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.44","rise":"-0.86%","volumn":"2182.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.46","rise":"-0.83%","volumn":"736.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.30","rise":"-1.06%","volumn":"665.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.25","rise":"-1.13%","volumn":"1372.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.29","rise":"-1.07%","volumn":"812.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.22","rise":"-1.17%","volumn":"677.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.40","rise":"-0.91%","volumn":"456.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.42","rise":"-0.89%","volumn":"850.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.52","rise":"-0.74%","volumn":"538.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.40","rise":"-0.91%","volumn":"541.00","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.25","rise":"-1.13%","volumn":"647.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.22","rise":"-1.17%","volumn":"552.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.14","rise":"-1.28%","volumn":"1073.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.24","rise":"-1.14%","volumn":"759.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.22","rise":"-1.17%","volumn":"347.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.21","rise":"-1.19%","volumn":"227.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.27","rise":"-1.10%","volumn":"303.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.31","rise":"-1.04%","volumn":"576.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.15","rise":"-1.27%","volumn":"526.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.25","rise":"-1.13%","volumn":"501.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.17","rise":"-1.24%","volumn":"505.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.24","rise":"-1.14%","volumn":"554.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.19","rise":"-1.21%","volumn":"384.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.43","rise":"-0.87%","volumn":"565.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.32","rise":"-1.03%","volumn":"1002.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.37","rise":"-0.96%","volumn":"520.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.33","rise":"-1.01%","volumn":"470.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.51","rise":"-0.76%","volumn":"544.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.45","rise":"-0.84%","volumn":"994.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.40","rise":"-0.91%","volumn":"627.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.31","rise":"-1.04%","volumn":"639.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.27","rise":"-1.10%","volumn":"814.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.23","rise":"-1.16%","volumn":"726.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.23","rise":"-1.16%","volumn":"664.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.19","rise":"-1.21%","volumn":"632.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.16","rise":"-1.26%","volumn":"1548.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.14","rise":"-1.28%","volumn":"951.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.15","rise":"-1.27%","volumn":"2255.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.20","rise":"-1.20%","volumn":"725.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.20","rise":"-1.20%","volumn":"789.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.09","rise":"-1.36%","volumn":"1472.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.99","rise":"-1.50%","volumn":"3545.00","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.81","rise":"-1.76%","volumn":"1900.00","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.71","rise":"-1.90%","volumn":"1795.00","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.45","rise":"-2.27%","volumn":"2649.00","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.50","rise":"-2.20%","volumn":"1838.00","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.42","rise":"-2.31%","volumn":"2083.00","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"68.70","rise":"-1.91%","volumn":"1808.00","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.07","rise":"-1.38%","volumn":"1336.00","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.34","rise":"-1.00%","volumn":"1768.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.49","rise":"-0.79%","volumn":"1179.00","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.50","rise":"-0.77%","volumn":"977.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.53","rise":"-0.73%","volumn":"1231.00","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.46","rise":"-0.83%","volumn":"1489.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.47","rise":"-0.81%","volumn":"671.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.40","rise":"-0.91%","volumn":"800.00","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.49","rise":"-0.79%","volumn":"706.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.45","rise":"-0.84%","volumn":"809.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.34","rise":"-1.00%","volumn":"505.00","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.48","rise":"-0.80%","volumn":"557.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.47","rise":"-0.81%","volumn":"494.00","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.37","rise":"-0.96%","volumn":"919.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.62","rise":"-0.60%","volumn":"1336.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.71","rise":"-0.47%","volumn":"655.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.87","rise":"-0.24%","volumn":"736.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.89","rise":"-0.21%","volumn":"1006.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.77","rise":"-0.39%","volumn":"674.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.75","rise":"-0.41%","volumn":"767.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.70","rise":"-0.49%","volumn":"837.00","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.19","rise":"0.21%","volumn":"2128.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.59","rise":"0.79%","volumn":"2282.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.40","rise":"0.51%","volumn":"1255.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.32","rise":"0.40%","volumn":"1140.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.38","rise":"0.49%","volumn":"813.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.70","rise":"0.94%","volumn":"1221.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.63","rise":"0.84%","volumn":"1432.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.63","rise":"0.84%","volumn":"1556.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"1.33%","volumn":"2005.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.83","rise":"1.13%","volumn":"1598.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.87","rise":"1.19%","volumn":"1273.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.63","rise":"0.84%","volumn":"1034.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.66","rise":"0.89%","volumn":"1101.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.60","rise":"0.80%","volumn":"974.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.49","rise":"0.64%","volumn":"969.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.58","rise":"0.77%","volumn":"738.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.60","rise":"0.80%","volumn":"883.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.62","rise":"0.83%","volumn":"1480.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.54","rise":"0.71%","volumn":"866.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.61","rise":"0.81%","volumn":"1526.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.50","rise":"0.66%","volumn":"1782.00","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.85","rise":"1.16%","volumn":"1224.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"1.30%","volumn":"1170.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"1.28%","volumn":"1784.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"1.37%","volumn":"833.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.61","rise":"0.81%","volumn":"937.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.58","rise":"0.77%","volumn":"980.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.73","rise":"0.99%","volumn":"1379.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.63","rise":"0.84%","volumn":"594.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.82","rise":"1.11%","volumn":"610.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.76","rise":"1.03%","volumn":"445.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.75","rise":"1.01%","volumn":"375.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"1.23%","volumn":"627.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.09","rise":"1.50%","volumn":"808.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.13","rise":"1.56%","volumn":"658.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.12","rise":"1.54%","volumn":"1123.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.28","rise":"1.77%","volumn":"1154.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.49","rise":"2.07%","volumn":"1344.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.35","rise":"1.87%","volumn":"779.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"1.66%","volumn":"346.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.14","rise":"1.57%","volumn":"477.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.25","rise":"1.73%","volumn":"545.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.12","rise":"1.54%","volumn":"228.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.15","rise":"1.58%","volumn":"187.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.35","rise":"1.87%","volumn":"1736.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.38","rise":"1.91%","volumn":"1820.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.45","rise":"2.01%","volumn":"329.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.95","rise":"2.73%","volumn":"2419.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.68","rise":"2.34%","volumn":"597.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.56","rise":"2.17%","volumn":"323.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.65","rise":"2.30%","volumn":"685.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.57","rise":"2.18%","volumn":"351.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.54","rise":"2.14%","volumn":"452.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.48","rise":"2.06%","volumn":"471.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.52","rise":"2.11%","volumn":"264.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.40","rise":"1.94%","volumn":"1064.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.46","rise":"2.03%","volumn":"214.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.33","rise":"1.84%","volumn":"637.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"1.66%","volumn":"1547.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.26","rise":"1.74%","volumn":"393.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.33","rise":"1.84%","volumn":"232.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.29","rise":"1.78%","volumn":"305.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.21","rise":"1.67%","volumn":"638.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.31","rise":"1.81%","volumn":"383.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.33","rise":"1.84%","volumn":"439.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.33","rise":"1.84%","volumn":"496.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.29","rise":"1.78%","volumn":"584.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"1.66%","volumn":"884.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.05","rise":"1.44%","volumn":"1483.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"70.88","rise":"1.20%","volumn":"1579.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.07","rise":"1.47%","volumn":"959.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.50","rise":"2.08%","volumn":"1122.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.28","rise":"1.77%","volumn":"673.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.56","rise":"2.17%","volumn":"1087.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.92","rise":"2.68%","volumn":"2564.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.33","rise":"3.27%","volumn":"2054.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.56","rise":"3.60%","volumn":"3258.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.65","rise":"3.73%","volumn":"1842.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.64","rise":"3.71%","volumn":"1075.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.60","rise":"3.66%","volumn":"2356.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.30","rise":"3.23%","volumn":"791.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.44","rise":"3.43%","volumn":"937.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.16","rise":"3.03%","volumn":"561.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.29","rise":"3.21%","volumn":"346.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.40","rise":"3.37%","volumn":"413.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.35","rise":"3.30%","volumn":"483.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.40","rise":"3.37%","volumn":"269.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.36","rise":"3.31%","volumn":"336.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.33","rise":"3.27%","volumn":"461.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.26","rise":"3.17%","volumn":"572.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.27","rise":"3.18%","volumn":"420.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.19","rise":"3.07%","volumn":"253.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.12","rise":"2.97%","volumn":"1061.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.95","rise":"2.73%","volumn":"503.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.90","rise":"2.66%","volumn":"332.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.20","rise":"3.08%","volumn":"413.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.19","rise":"3.07%","volumn":"259.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.06","rise":"2.88%","volumn":"364.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.24","rise":"3.14%","volumn":"378.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.30","rise":"3.23%","volumn":"375.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.03","rise":"2.84%","volumn":"317.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.98","rise":"2.77%","volumn":"453.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.08","rise":"2.91%","volumn":"382.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.90","rise":"2.66%","volumn":"437.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.91","rise":"2.67%","volumn":"547.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.80","rise":"2.51%","volumn":"431.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.76","rise":"2.46%","volumn":"308.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.82","rise":"2.54%","volumn":"553.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.84","rise":"2.57%","volumn":"360.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.80","rise":"2.51%","volumn":"333.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.70","rise":"2.37%","volumn":"628.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.70","rise":"2.37%","volumn":"410.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.64","rise":"2.28%","volumn":"453.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.58","rise":"2.20%","volumn":"685.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.54","rise":"2.14%","volumn":"702.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.59","rise":"2.21%","volumn":"600.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.19","rise":"1.64%","volumn":"3793.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.20","rise":"1.66%","volumn":"1601.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.30","rise":"1.80%","volumn":"1488.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.93","rise":"1.27%","volumn":"1762.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.09","rise":"1.50%","volumn":"1196.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.04","rise":"1.43%","volumn":"500.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.96","rise":"1.31%","volumn":"1538.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.66","rise":"0.89%","volumn":"1324.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.92","rise":"1.26%","volumn":"2549.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.98","rise":"1.34%","volumn":"871.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.99","rise":"1.36%","volumn":"665.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.98","rise":"1.34%","volumn":"431.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.86","rise":"1.17%","volumn":"672.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.80","rise":"1.09%","volumn":"518.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.78","rise":"1.06%","volumn":"562.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.89","rise":"1.21%","volumn":"505.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.74","rise":"1.00%","volumn":"588.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.65","rise":"0.87%","volumn":"536.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.72","rise":"0.97%","volumn":"721.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.68","rise":"0.91%","volumn":"292.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.67","rise":"0.90%","volumn":"420.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.79","rise":"1.07%","volumn":"405.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.83","rise":"1.13%","volumn":"234.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.89","rise":"1.21%","volumn":"467.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.82","rise":"1.11%","volumn":"612.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.78","rise":"1.06%","volumn":"327.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.75","rise":"1.01%","volumn":"316.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.75","rise":"1.01%","volumn":"490.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.68","rise":"0.91%","volumn":"321.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.65","rise":"0.87%","volumn":"408.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.68","rise":"0.91%","volumn":"527.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.69","rise":"0.93%","volumn":"407.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.71","rise":"0.96%","volumn":"754.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.66","rise":"0.89%","volumn":"719.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.74","rise":"1.00%","volumn":"531.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.70","rise":"0.94%","volumn":"379.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.64","rise":"0.86%","volumn":"903.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.65","rise":"0.87%","volumn":"442.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.28","rise":"0.34%","volumn":"3415.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.30","rise":"0.37%","volumn":"1645.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.34","rise":"0.43%","volumn":"812.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.46","rise":"0.60%","volumn":"544.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.25","rise":"0.30%","volumn":"1147.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.13","rise":"0.13%","volumn":"1398.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.28","rise":"0.34%","volumn":"969.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.38","rise":"0.49%","volumn":"789.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.36","rise":"0.46%","volumn":"893.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.35","rise":"0.44%","volumn":"603.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["71.59","70.34","69.09","67.85","66.60"]},"cyrate":{"o":["6.14%","4.29%","2.44%","0.59%","-1.26%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.45","rise":"0","volumn":"7.00\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.63","rise":"0.27%","volumn":"4.86\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.19","rise":"2.58%","volumn":"5.97\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.47","rise":"2.99%","volumn":"4.84\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.82","rise":"2.03%","volumn":"5.71\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.64","rise":"0.28%","volumn":"5.61\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"68.10","rise":"0.96%","volumn":"3.31\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.75","rise":"0.44%","volumn":"4.45\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.60","rise":"-1.26%","volumn":"8.42\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.61","rise":"0.24%","volumn":"5.98\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.72","rise":"1.88%","volumn":"5.70\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"70.70","rise":"4.82%","volumn":"6.10\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.00","rise":"5.26%","volumn":"4.92\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.69","rise":"4.80%","volumn":"2.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.65","rise":"4.74%","volumn":"3.34\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.09","rise":"2.43%","volumn":"4.73\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.61","rise":"4.68%","volumn":"6.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"5.56%","volumn":"3.77\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.59","rise":"6.14%","volumn":"3.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.35","rise":"4.30%","volumn":"4.30\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["71.59","64.92","58.26","51.59","44.92"]},"cyrate":{"o":["44.50%","31.05%","17.59%","4.13%","-9.33%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"49.54","rise":"0","volumn":"5.84\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"48.31","rise":"-2.48%","volumn":"4.66\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"48.15","rise":"-2.81%","volumn":"2.50\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"46.82","rise":"-5.49%","volumn":"5.68\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"46.74","rise":"-5.65%","volumn":"2.90\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"47.83","rise":"-3.45%","volumn":"5.01\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"48.19","rise":"-2.72%","volumn":"5.73\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"48.03","rise":"-3.05%","volumn":"4.36\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"48.19","rise":"-2.72%","volumn":"4.45\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"48.11","rise":"-2.89%","volumn":"4.46\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"48.92","rise":"-1.25%","volumn":"6.52\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"51.27","rise":"3.49%","volumn":"8.53\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"50.06","rise":"1.05%","volumn":"4.95\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"50.11","rise":"1.15%","volumn":"3.50\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"49.82","rise":"0.57%","volumn":"5.81\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"50.30","rise":"1.53%","volumn":"9.52\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"47.27","rise":"-4.58%","volumn":"12.06\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"47.32","rise":"-4.48%","volumn":"5.76\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"48.21","rise":"-2.68%","volumn":"6.00\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"48.36","rise":"-2.38%","volumn":"4.62\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"47.89","rise":"-3.33%","volumn":"5.17\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"48.32","rise":"-2.46%","volumn":"4.22\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"47.25","rise":"-4.62%","volumn":"5.15\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"47.20","rise":"-4.73%","volumn":"4.07\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"46.63","rise":"-5.88%","volumn":"3.95\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"47.75","rise":"-3.62%","volumn":"3.81\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"48.84","rise":"-1.42%","volumn":"5.29\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"53.62","rise":"8.23%","volumn":"13.18\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.45","rise":"7.89%","volumn":"7.75\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"50.02","rise":"0.97%","volumn":"9.70\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"49.87","rise":"0.66%","volumn":"4.07\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.45","rise":"-0.19%","volumn":"3.13\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.86","rise":"-1.38%","volumn":"3.16\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.17","rise":"-0.75%","volumn":"9.10\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"49.65","rise":"0.22%","volumn":"4.42\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"51.93","rise":"4.82%","volumn":"6.91\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"51.79","rise":"4.54%","volumn":"3.10\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"51.39","rise":"3.73%","volumn":"3.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"51.18","rise":"3.31%","volumn":"2.30\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.78","rise":"6.54%","volumn":"3.70\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"52.27","rise":"5.51%","volumn":"2.01\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"52.12","rise":"5.20%","volumn":"1.46\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.13","rise":"5.22%","volumn":"2.18\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"51.80","rise":"4.56%","volumn":"3.41\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"52.25","rise":"5.47%","volumn":"2.13\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"50.10","rise":"1.13%","volumn":"8.77\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.13","rise":"1.19%","volumn":"2.94\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"50.70","rise":"2.34%","volumn":"3.50\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"50.71","rise":"2.36%","volumn":"3.15\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"48.90","rise":"-1.30%","volumn":"7.60\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.27","rise":"-0.55%","volumn":"3.86\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"49.27","rise":"-0.55%","volumn":"2.36\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"49.90","rise":"0.72%","volumn":"3.59\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.20","rise":"1.33%","volumn":"3.31\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"52.33","rise":"5.63%","volumn":"8.95\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"54.43","rise":"9.87%","volumn":"9.85\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.42","rise":"7.83%","volumn":"5.72\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"52.38","rise":"5.73%","volumn":"3.75\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"51.62","rise":"4.19%","volumn":"3.41\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"53.20","rise":"7.38%","volumn":"5.93\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"53.18","rise":"7.34%","volumn":"3.59\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"53.18","rise":"7.34%","volumn":"3.37\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.53","rise":"6.03%","volumn":"2.50\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"51.67","rise":"4.30%","volumn":"2.78\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"51.21","rise":"3.37%","volumn":"2.75\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.21","rise":"3.37%","volumn":"2.82\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"51.44","rise":"3.83%","volumn":"2.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"49.78","rise":"0.48%","volumn":"7.39\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"50.06","rise":"1.05%","volumn":"2.58\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"48.86","rise":"-1.38%","volumn":"9.53\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"49.79","rise":"0.50%","volumn":"4.62\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"51.35","rise":"3.65%","volumn":"4.47\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.83","rise":"4.62%","volumn":"3.31\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"50.19","rise":"1.31%","volumn":"3.02\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"49.98","rise":"0.88%","volumn":"4.56\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.30","rise":"1.53%","volumn":"2.96\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"49.41","rise":"-0.27%","volumn":"4.21\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"48.70","rise":"-1.70%","volumn":"2.59\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"48.55","rise":"-2.00%","volumn":"1.87\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"48.34","rise":"-2.43%","volumn":"5.59\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"48.87","rise":"-1.36%","volumn":"3.20\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"48.76","rise":"-1.58%","volumn":"2.32\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"49.17","rise":"-0.75%","volumn":"3.59\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"48.65","rise":"-1.80%","volumn":"4.13\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"49.51","rise":"-0.06%","volumn":"3.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"48.86","rise":"-1.38%","volumn":"2.54\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"48.80","rise":"-1.50%","volumn":"1.49\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"48.21","rise":"-2.69%","volumn":"2.34\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"48.58","rise":"-1.94%","volumn":"3.00\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.78","rise":"-1.54%","volumn":"3.00\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"48.15","rise":"-2.81%","volumn":"3.38\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"48.42","rise":"-2.26%","volumn":"3.02\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"49.06","rise":"-0.97%","volumn":"4.23\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"48.70","rise":"-1.70%","volumn":"3.74\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"47.37","rise":"-4.38%","volumn":"5.97\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"47.86","rise":"-3.39%","volumn":"7.82\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"48.18","rise":"-2.75%","volumn":"4.02\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"47.66","rise":"-3.80%","volumn":"3.07\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"47.37","rise":"-4.38%","volumn":"2.02\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.58","rise":"-3.96%","volumn":"1.94\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"46.45","rise":"-6.24%","volumn":"3.32\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"45.86","rise":"-7.43%","volumn":"2.73\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"45.40","rise":"-8.36%","volumn":"2.34\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"44.92","rise":"-9.33%","volumn":"2.45\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"45.58","rise":"-8.00%","volumn":"2.72\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"45.07","rise":"-9.03%","volumn":"3.28\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"45.48","rise":"-8.20%","volumn":"1.88\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"46.61","rise":"-5.92%","volumn":"3.20\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"46.52","rise":"-6.10%","volumn":"3.24\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"46.40","rise":"-6.34%","volumn":"3.14\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"45.61","rise":"-7.94%","volumn":"6.76\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"46.80","rise":"-5.53%","volumn":"4.99\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"46.46","rise":"-6.22%","volumn":"3.58\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"46.75","rise":"-5.64%","volumn":"3.10\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"46.80","rise":"-5.53%","volumn":"2.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.15","rise":"-2.81%","volumn":"6.50\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"47.32","rise":"-4.48%","volumn":"2.56\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"47.38","rise":"-4.36%","volumn":"2.23\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"47.37","rise":"-4.38%","volumn":"2.05\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.65","rise":"-3.82%","volumn":"1.80\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.68","rise":"-1.74%","volumn":"3.66\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"48.32","rise":"-2.47%","volumn":"1.68\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"48.56","rise":"-1.98%","volumn":"2.47\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"49.49","rise":"-0.10%","volumn":"3.58\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"49.57","rise":"0.06%","volumn":"2.52\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"49.36","rise":"-0.37%","volumn":"1.45\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"49.88","rise":"0.68%","volumn":"3.01\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"50.00","rise":"0.92%","volumn":"2.04\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"50.18","rise":"1.29%","volumn":"4.00\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"50.47","rise":"1.87%","volumn":"3.79\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"50.38","rise":"1.69%","volumn":"2.50\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"50.40","rise":"1.73%","volumn":"3.44\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"50.92","rise":"2.78%","volumn":"3.52\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"50.81","rise":"2.56%","volumn":"3.23\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"51.08","rise":"3.10%","volumn":"4.23\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"50.59","rise":"2.12%","volumn":"4.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"50.12","rise":"1.17%","volumn":"3.04\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"50.18","rise":"1.29%","volumn":"3.54\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"50.40","rise":"1.73%","volumn":"4.09\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"50.25","rise":"1.43%","volumn":"4.02\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.90","rise":"2.74%","volumn":"5.57\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.45","rise":"1.83%","volumn":"2.82\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"48.95","rise":"-1.19%","volumn":"4.46\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"49.04","rise":"-1.01%","volumn":"4.33\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"48.79","rise":"-1.52%","volumn":"2.47\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"49.02","rise":"-1.05%","volumn":"2.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.03","rise":"-1.03%","volumn":"2.91\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"48.90","rise":"-1.30%","volumn":"3.26\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"49.30","rise":"-0.49%","volumn":"2.36\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.81","rise":"-1.48%","volumn":"2.21\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"49.71","rise":"0.34%","volumn":"1.98\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.60","rise":"-1.90%","volumn":"4.31\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"49.32","rise":"-0.45%","volumn":"3.37\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"50.00","rise":"0.92%","volumn":"4.17\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.80","rise":"6.58%","volumn":"14.73\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.41","rise":"3.77%","volumn":"7.51\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"49.98","rise":"0.88%","volumn":"8.32\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.80","rise":"2.54%","volumn":"10.74\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"50.24","rise":"1.41%","volumn":"5.89\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"49.60","rise":"0.12%","volumn":"4.13\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"49.05","rise":"-0.99%","volumn":"5.46\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.90","rise":"-1.30%","volumn":"4.01\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"51.69","rise":"4.34%","volumn":"8.63\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"51.88","rise":"4.72%","volumn":"5.54\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"51.43","rise":"3.81%","volumn":"5.54\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"51.15","rise":"3.25%","volumn":"5.73\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"50.72","rise":"2.38%","volumn":"3.60\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"48.90","rise":"-1.30%","volumn":"6.34\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.60","rise":"-1.90%","volumn":"6.97\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"50.06","rise":"1.05%","volumn":"8.58\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"50.45","rise":"1.83%","volumn":"6.28\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"52.15","rise":"5.26%","volumn":"9.26\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.09","rise":"11.20%","volumn":"15.44\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.96","rise":"8.92%","volumn":"6.71\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"52.51","rise":"5.99%","volumn":"6.58\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"52.50","rise":"5.97%","volumn":"5.99\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"53.51","rise":"8.01%","volumn":"7.98\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.25","rise":"11.52%","volumn":"11.98\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.60","rise":"18.28%","volumn":"11.77\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"60.12","rise":"21.35%","volumn":"11.86\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.80","rise":"16.67%","volumn":"13.16\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"58.43","rise":"17.94%","volumn":"9.80\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"59.95","rise":"21.01%","volumn":"8.07\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.33","rise":"15.72%","volumn":"13.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"55.88","rise":"12.79%","volumn":"14.29\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"54.95","rise":"10.92%","volumn":"12.65\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"55.39","rise":"11.80%","volumn":"9.88\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.36","rise":"13.76%","volumn":"8.90\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.15","rise":"13.34%","volumn":"8.83\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"58.09","rise":"17.25%","volumn":"9.49\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"58.60","rise":"18.28%","volumn":"7.91\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"58.39","rise":"17.86%","volumn":"5.96\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.28","rise":"21.67%","volumn":"8.21\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"60.50","rise":"22.12%","volumn":"4.06\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"59.44","rise":"19.98%","volumn":"3.76\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"60.66","rise":"22.44%","volumn":"4.43\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.60","rise":"22.32%","volumn":"3.59\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.87","rise":"20.85%","volumn":"6.42\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"60.03","rise":"21.17%","volumn":"5.59\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"59.59","rise":"20.28%","volumn":"5.25\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.60","rise":"20.30%","volumn":"4.97\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"61.42","rise":"23.98%","volumn":"5.46\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"61.32","rise":"23.77%","volumn":"3.56\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.50","rise":"22.12%","volumn":"4.01\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"58.99","rise":"19.07%","volumn":"5.48\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.48","rise":"22.08%","volumn":"8.07\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.49","rise":"20.08%","volumn":"5.46\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"59.91","rise":"20.93%","volumn":"4.60\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"60.52","rise":"22.16%","volumn":"4.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"60.82","rise":"22.76%","volumn":"5.00\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"61.52","rise":"24.18%","volumn":"4.15\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"63.20","rise":"27.57%","volumn":"5.82\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"62.70","rise":"26.56%","volumn":"4.82\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.84","rise":"28.86%","volumn":"6.53\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"64.19","rise":"29.57%","volumn":"4.22\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"63.92","rise":"29.02%","volumn":"4.83\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.40","rise":"29.99%","volumn":"4.86\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.47","rise":"32.15%","volumn":"5.37\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.50","rise":"32.21%","volumn":"6.49\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"34.92%","volumn":"5.25\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.45","rise":"36.15%","volumn":"7.00\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.63","rise":"36.51%","volumn":"4.86\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.19","rise":"39.66%","volumn":"5.97\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.47","rise":"40.22%","volumn":"4.84\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.82","rise":"38.91%","volumn":"5.71\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.64","rise":"36.53%","volumn":"5.61\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"68.10","rise":"37.46%","volumn":"3.31\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.75","rise":"36.75%","volumn":"4.45\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.60","rise":"34.43%","volumn":"8.42\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.61","rise":"36.47%","volumn":"5.98\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.72","rise":"38.71%","volumn":"5.70\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"70.70","rise":"42.71%","volumn":"6.10\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.00","rise":"43.31%","volumn":"4.92\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.69","rise":"42.69%","volumn":"2.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.65","rise":"42.61%","volumn":"3.34\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"69.09","rise":"39.46%","volumn":"4.73\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.61","rise":"42.53%","volumn":"6.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"43.72%","volumn":"3.77\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.59","rise":"44.50%","volumn":"3.72\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"70.35","rise":"42.00%","volumn":"4.30\u4e07","time":"05\/16"}]}}}

70.80
0.64%
70.45
0.14%
70.10
-0.36%
69.75
-0.85%
69.40
-1.35%

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

72.65
3.73%
71.59
2.22%
70.53
0.71%
69.48
-0.80%
68.42
-2.31%

05/10
05/13
05/14
05/15
05/16

71.59
6.14%
70.34
4.29%
69.09
2.44%
67.85
0.59%
66.60
-1.26%

2024/04/16
2024/05/16

71.59
44.50%
64.92
31.05%
58.26
17.59%
51.59
4.13%
44.92
-9.33%

2023/05/19
2024/05/16

资讯
公告
股圈
研报

- AI赋能产品开发！游戏小龙头最受机构青睐
  15小时前
- 东阿阿胶股票分析报告-20240517收盘下跌0.18%
  1天前
查看更多资讯

查看东阿阿胶更多内容

数据由九方智投提供

山东东阿阿胶股份有限公司

为你推荐

360地图查看更多

山东东阿阿胶_精选商品信息

更多山东东阿阿胶

山东省东阿县东阿阿胶股份有限公司

山东省东阿县东阿阿胶股份有限公司在东阿县注册成立,我公司以经销批发的模式经营东阿阿胶;桃花姬,员工人数1000人以上。山东省东阿县东阿阿胶...

likuso.com 3月22日

东阿阿胶股份有限公司启信宝

展开简介:东阿阿胶股份有限公司成立于1994年6月4日,注册地位于山东省东阿县阿胶街78号,法定代表人为程杰,经营范围包括许可证批准范围内的药品生产、销售,许可证批准范...

qixin.com 3月11日

山东东阿阿胶股份有限公司官网阿胶网

您的位置:阿胶|东阿阿胶官网走进东阿阿胶企业简介历史沿革:山东东阿阿胶股份有限公司前身为山东东阿阿胶厂,1952年建厂,1993年由国有企业改组为股份制企业。1996年成...

ejiao.org 2020年5月19日

山东东阿阿胶股份有限公司

历史沿革:山东东阿阿胶股份有限公司前身为山东东阿阿胶厂,1952年建厂,1993年由国有企业改组为股份制企业。1996年成为上市公司,同年7月29日“东阿阿胶”A股股票在深...

药源网

「东阿阿胶」山东东阿阿胶股份有限公司怎么样

全称:山东东阿阿胶股份有限公司 历史沿革:东阿阿胶股份有限公司隶属央企华润集团,前身为山东东阿阿胶厂,1952年建厂,1993年由国有企业改组为股份制企业。1996年成为上...

职友集 2022年12月14日

山东东阿阿胶股份有限公司首页

山东东阿阿胶股份有限公司提供产品实时报价,价格行情分析,优质产品批发、供应信息等。欢迎广大客户来电咨询! 电话:86-635-3264593 您是第19044位访客以上信息为搜了...

1197248.51sole.com

没有更多结果了~

意见反馈
页面反馈