浙江核新同花顺网络信息股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐博彦科技股份有限公司国新证券官网核新同花顺官网紫光股份有限公司深圳兆驰股份有限公司核新同花顺国新证券官网下载浙江核新同花顺官网奋达科技股份有限公司闻泰科技股份有限公司

金融产品有风险，投资需谨慎。

同花顺[300033]

-1.79（-1.59%）

2024-04-25 15:00:00已收盘（北京时间）

今开
111.87
最高
113.00
市盈率

昨收
112.83
最低
110.78
总市值
596.95亿

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":["112.98","112.45","111.91","111.38","110.85"]},"cyrate":{"o":["0.13%","-0.34%","-0.81%","-1.28%","-1.75%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.87","rise":"-0.85%","volumn":"169.00","time":"09:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.04","rise":"-0.70%","volumn":"1310.00","time":"09:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.64","rise":"-1.05%","volumn":"2561.00","time":"09:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.40","rise":"-1.27%","volumn":"3303.00","time":"09:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.81","rise":"-0.90%","volumn":"3686.00","time":"09:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.85","rise":"-0.87%","volumn":"3930.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.71","rise":"-0.99%","volumn":"4420.00","time":"09:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.77","rise":"-0.94%","volumn":"4780.00","time":"09:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.61","rise":"-1.08%","volumn":"5244.00","time":"09:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.00","rise":"-0.74%","volumn":"5459.00","time":"09:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.80","rise":"-0.91%","volumn":"5773.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.61","rise":"-1.08%","volumn":"6113.00","time":"09:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.60","rise":"-1.09%","volumn":"6983.00","time":"09:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.55","rise":"-1.13%","volumn":"7487.00","time":"09:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.30","rise":"-1.36%","volumn":"8300.00","time":"09:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.21","rise":"-1.44%","volumn":"9279.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.90","rise":"-1.71%","volumn":"1.10\u4e07","time":"09:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.09","rise":"-1.54%","volumn":"1.18\u4e07","time":"09:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.05","rise":"-1.58%","volumn":"1.20\u4e07","time":"09:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.02","rise":"-1.60%","volumn":"1.24\u4e07","time":"09:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"1.27\u4e07","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.11","rise":"-1.52%","volumn":"1.30\u4e07","time":"09:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.16","rise":"-1.48%","volumn":"1.32\u4e07","time":"09:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.85","rise":"-1.75%","volumn":"1.39\u4e07","time":"09:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.86","rise":"-1.75%","volumn":"1.41\u4e07","time":"09:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.00","rise":"-1.62%","volumn":"1.47\u4e07","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.93","rise":"-1.68%","volumn":"1.51\u4e07","time":"09:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.89","rise":"-1.72%","volumn":"1.56\u4e07","time":"09:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.95","rise":"-1.67%","volumn":"1.58\u4e07","time":"09:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.00","rise":"-1.62%","volumn":"1.63\u4e07","time":"09:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.17","rise":"-1.47%","volumn":"1.64\u4e07","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.01","rise":"-1.61%","volumn":"1.68\u4e07","time":"10:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.00","rise":"-1.62%","volumn":"1.70\u4e07","time":"10:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.15","rise":"-1.49%","volumn":"1.72\u4e07","time":"10:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.17","rise":"-1.47%","volumn":"1.73\u4e07","time":"10:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.07","rise":"-1.56%","volumn":"1.76\u4e07","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.08","rise":"-1.55%","volumn":"1.77\u4e07","time":"10:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.26","rise":"-1.39%","volumn":"1.80\u4e07","time":"10:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.39","rise":"-1.28%","volumn":"1.82\u4e07","time":"10:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.53","rise":"-1.15%","volumn":"1.84\u4e07","time":"10:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.54","rise":"-1.14%","volumn":"1.88\u4e07","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.52","rise":"-1.16%","volumn":"1.90\u4e07","time":"10:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.29","rise":"-1.36%","volumn":"1.94\u4e07","time":"10:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.30","rise":"-1.36%","volumn":"1.96\u4e07","time":"10:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.35","rise":"-1.31%","volumn":"1.97\u4e07","time":"10:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.18","rise":"-1.46%","volumn":"1.99\u4e07","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.16","rise":"-1.48%","volumn":"2.01\u4e07","time":"10:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"2.03\u4e07","time":"10:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.01","rise":"-1.61%","volumn":"2.06\u4e07","time":"10:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.15","rise":"-1.49%","volumn":"2.08\u4e07","time":"10:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.15","rise":"-1.49%","volumn":"2.10\u4e07","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.13","rise":"-1.51%","volumn":"2.12\u4e07","time":"10:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"110.94","rise":"-1.68%","volumn":"2.27\u4e07","time":"10:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.07","rise":"-1.56%","volumn":"2.30\u4e07","time":"10:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.07","rise":"-1.56%","volumn":"2.31\u4e07","time":"10:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.09","rise":"-1.54%","volumn":"2.33\u4e07","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.30","rise":"-1.36%","volumn":"2.37\u4e07","time":"10:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.21","rise":"-1.44%","volumn":"2.38\u4e07","time":"10:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.28","rise":"-1.37%","volumn":"2.40\u4e07","time":"10:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.48","rise":"-1.20%","volumn":"2.45\u4e07","time":"10:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.52","rise":"-1.16%","volumn":"2.47\u4e07","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.85","rise":"-0.87%","volumn":"2.51\u4e07","time":"10:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.60","rise":"-1.09%","volumn":"2.54\u4e07","time":"10:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.78","rise":"-0.93%","volumn":"2.55\u4e07","time":"10:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.70","rise":"-1.00%","volumn":"2.57\u4e07","time":"10:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.81","rise":"-0.90%","volumn":"2.60\u4e07","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.76","rise":"-0.95%","volumn":"2.62\u4e07","time":"10:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.73","rise":"-0.97%","volumn":"2.63\u4e07","time":"10:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.69","rise":"-1.01%","volumn":"2.65\u4e07","time":"10:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.66","rise":"-1.04%","volumn":"2.66\u4e07","time":"10:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.75","rise":"-0.96%","volumn":"2.68\u4e07","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.98","rise":"-0.75%","volumn":"2.74\u4e07","time":"10:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.01","rise":"-0.73%","volumn":"2.76\u4e07","time":"10:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.13","rise":"-0.62%","volumn":"2.79\u4e07","time":"10:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.11","rise":"-0.64%","volumn":"2.81\u4e07","time":"10:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.31","rise":"-0.46%","volumn":"2.85\u4e07","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.54","rise":"-0.26%","volumn":"2.90\u4e07","time":"10:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.40","rise":"-0.38%","volumn":"2.98\u4e07","time":"10:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.35","rise":"-0.43%","volumn":"2.99\u4e07","time":"10:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.42","rise":"-0.36%","volumn":"3.03\u4e07","time":"10:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.63","rise":"-0.18%","volumn":"3.07\u4e07","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.35","rise":"-0.43%","volumn":"3.09\u4e07","time":"10:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.65","rise":"-0.16%","volumn":"3.14\u4e07","time":"10:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.51","rise":"-0.28%","volumn":"3.16\u4e07","time":"10:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.41","rise":"-0.37%","volumn":"3.18\u4e07","time":"10:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.15","rise":"-0.60%","volumn":"3.21\u4e07","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.39","rise":"-0.39%","volumn":"3.23\u4e07","time":"10:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.60","rise":"-0.20%","volumn":"3.26\u4e07","time":"10:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.83","rise":"0.00%","volumn":"3.34\u4e07","time":"10:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.71","rise":"-0.11%","volumn":"3.35\u4e07","time":"10:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.66","rise":"-0.15%","volumn":"3.36\u4e07","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.98","rise":"0.13%","volumn":"3.42\u4e07","time":"11:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.82","rise":"-0.01%","volumn":"3.46\u4e07","time":"11:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.78","rise":"-0.04%","volumn":"3.47\u4e07","time":"11:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.82","rise":"-0.01%","volumn":"3.49\u4e07","time":"11:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.94","rise":"0.10%","volumn":"3.54\u4e07","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.69","rise":"-0.12%","volumn":"3.56\u4e07","time":"11:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.52","rise":"-0.27%","volumn":"3.58\u4e07","time":"11:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.60","rise":"-0.20%","volumn":"3.62\u4e07","time":"11:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.61","rise":"-0.19%","volumn":"3.63\u4e07","time":"11:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.77","rise":"-0.05%","volumn":"3.66\u4e07","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.63","rise":"-0.18%","volumn":"3.68\u4e07","time":"11:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.65","rise":"-0.16%","volumn":"3.70\u4e07","time":"11:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.76","rise":"-0.06%","volumn":"3.73\u4e07","time":"11:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.75","rise":"-0.07%","volumn":"3.76\u4e07","time":"11:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.62","rise":"-0.19%","volumn":"3.79\u4e07","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.88","rise":"0.04%","volumn":"3.84\u4e07","time":"11:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.82","rise":"-0.01%","volumn":"3.85\u4e07","time":"11:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.79","rise":"-0.04%","volumn":"3.87\u4e07","time":"11:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.76","rise":"-0.06%","volumn":"3.88\u4e07","time":"11:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.63","rise":"-0.18%","volumn":"3.90\u4e07","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.60","rise":"-0.20%","volumn":"3.92\u4e07","time":"11:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.45","rise":"-0.34%","volumn":"3.93\u4e07","time":"11:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.56","rise":"-0.24%","volumn":"3.94\u4e07","time":"11:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.44","rise":"-0.35%","volumn":"3.95\u4e07","time":"11:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.43","rise":"-0.35%","volumn":"3.97\u4e07","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.39","rise":"-0.39%","volumn":"3.97\u4e07","time":"11:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.55","rise":"-0.25%","volumn":"4.01\u4e07","time":"11:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.31","rise":"-0.46%","volumn":"4.02\u4e07","time":"11:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.45","rise":"-0.34%","volumn":"4.04\u4e07","time":"11:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.40","rise":"-0.38%","volumn":"4.04\u4e07","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.23","rise":"-0.53%","volumn":"4.06\u4e07","time":"13:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.11","rise":"-0.64%","volumn":"4.07\u4e07","time":"13:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.12","rise":"-0.63%","volumn":"4.08\u4e07","time":"13:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.08","rise":"-0.66%","volumn":"4.09\u4e07","time":"13:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.06","rise":"-0.68%","volumn":"4.10\u4e07","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.07","rise":"-0.67%","volumn":"4.11\u4e07","time":"13:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.09","rise":"-0.66%","volumn":"4.12\u4e07","time":"13:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.06","rise":"-0.68%","volumn":"4.13\u4e07","time":"13:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.06","rise":"-0.68%","volumn":"4.14\u4e07","time":"13:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.99","rise":"-0.74%","volumn":"4.19\u4e07","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.90","rise":"-0.82%","volumn":"4.21\u4e07","time":"13:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.90","rise":"-0.82%","volumn":"4.23\u4e07","time":"13:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.96","rise":"-0.77%","volumn":"4.23\u4e07","time":"13:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.93","rise":"-0.80%","volumn":"4.24\u4e07","time":"13:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.91","rise":"-0.82%","volumn":"4.25\u4e07","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.79","rise":"-0.92%","volumn":"4.29\u4e07","time":"13:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.72","rise":"-0.98%","volumn":"4.31\u4e07","time":"13:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.64","rise":"-1.05%","volumn":"4.32\u4e07","time":"13:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.70","rise":"-1.00%","volumn":"4.36\u4e07","time":"13:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.70","rise":"-1.00%","volumn":"4.38\u4e07","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.69","rise":"-1.01%","volumn":"4.39\u4e07","time":"13:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.74","rise":"-0.97%","volumn":"4.40\u4e07","time":"13:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.76","rise":"-0.95%","volumn":"4.41\u4e07","time":"13:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.70","rise":"-1.00%","volumn":"4.42\u4e07","time":"13:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.72","rise":"-0.98%","volumn":"4.43\u4e07","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.69","rise":"-1.01%","volumn":"4.45\u4e07","time":"13:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.75","rise":"-0.96%","volumn":"4.46\u4e07","time":"13:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.74","rise":"-0.97%","volumn":"4.46\u4e07","time":"13:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.70","rise":"-1.00%","volumn":"4.48\u4e07","time":"13:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.72","rise":"-0.98%","volumn":"4.48\u4e07","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.63","rise":"-1.06%","volumn":"4.52\u4e07","time":"13:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.41","rise":"-1.26%","volumn":"4.55\u4e07","time":"13:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.55","rise":"-1.13%","volumn":"4.63\u4e07","time":"13:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.74","rise":"-0.97%","volumn":"4.64\u4e07","time":"13:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.77","rise":"-0.94%","volumn":"4.67\u4e07","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.50","rise":"-1.18%","volumn":"4.68\u4e07","time":"13:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.55","rise":"-1.13%","volumn":"4.69\u4e07","time":"13:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.69","rise":"-1.01%","volumn":"4.70\u4e07","time":"13:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.76","rise":"-0.95%","volumn":"4.71\u4e07","time":"13:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.74","rise":"-0.97%","volumn":"4.72\u4e07","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.62","rise":"-1.07%","volumn":"4.73\u4e07","time":"13:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.61","rise":"-1.08%","volumn":"4.74\u4e07","time":"13:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.61","rise":"-1.08%","volumn":"4.75\u4e07","time":"13:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.57","rise":"-1.12%","volumn":"4.76\u4e07","time":"13:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.55","rise":"-1.13%","volumn":"4.77\u4e07","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.54","rise":"-1.14%","volumn":"4.78\u4e07","time":"13:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.54","rise":"-1.14%","volumn":"4.80\u4e07","time":"13:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.56","rise":"-1.13%","volumn":"4.80\u4e07","time":"13:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.56","rise":"-1.13%","volumn":"4.81\u4e07","time":"13:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.39","rise":"-1.28%","volumn":"4.86\u4e07","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.36","rise":"-1.30%","volumn":"4.87\u4e07","time":"13:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.49","rise":"-1.19%","volumn":"4.88\u4e07","time":"13:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.42","rise":"-1.25%","volumn":"4.89\u4e07","time":"13:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.41","rise":"-1.26%","volumn":"4.90\u4e07","time":"13:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.32","rise":"-1.34%","volumn":"4.92\u4e07","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.30","rise":"-1.36%","volumn":"4.94\u4e07","time":"13:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.34","rise":"-1.32%","volumn":"4.95\u4e07","time":"13:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.34","rise":"-1.32%","volumn":"4.96\u4e07","time":"13:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.36","rise":"-1.30%","volumn":"4.97\u4e07","time":"13:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.52","rise":"-1.16%","volumn":"4.99\u4e07","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.32","rise":"-1.34%","volumn":"5.01\u4e07","time":"14:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.45","rise":"-1.22%","volumn":"5.01\u4e07","time":"14:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.20","rise":"-1.44%","volumn":"5.05\u4e07","time":"14:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.20","rise":"-1.44%","volumn":"5.07\u4e07","time":"14:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.07","rise":"-1.56%","volumn":"5.09\u4e07","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.09","rise":"-1.54%","volumn":"5.11\u4e07","time":"14:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.22","rise":"-1.43%","volumn":"5.13\u4e07","time":"14:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.25","rise":"-1.40%","volumn":"5.13\u4e07","time":"14:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.20","rise":"-1.44%","volumn":"5.14\u4e07","time":"14:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.15","rise":"-1.49%","volumn":"5.15\u4e07","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.18","rise":"-1.46%","volumn":"5.16\u4e07","time":"14:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.33","rise":"-1.33%","volumn":"5.17\u4e07","time":"14:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.26","rise":"-1.39%","volumn":"5.19\u4e07","time":"14:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.18","rise":"-1.46%","volumn":"5.20\u4e07","time":"14:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.20","rise":"-1.44%","volumn":"5.20\u4e07","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.25","rise":"-1.40%","volumn":"5.23\u4e07","time":"14:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.28","rise":"-1.37%","volumn":"5.23\u4e07","time":"14:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.30","rise":"-1.36%","volumn":"5.24\u4e07","time":"14:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.16","rise":"-1.48%","volumn":"5.26\u4e07","time":"14:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.24","rise":"-1.41%","volumn":"5.32\u4e07","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.31","rise":"-1.35%","volumn":"5.32\u4e07","time":"14:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.31","rise":"-1.35%","volumn":"5.34\u4e07","time":"14:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.38","rise":"-1.29%","volumn":"5.35\u4e07","time":"14:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.40","rise":"-1.27%","volumn":"5.38\u4e07","time":"14:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.39","rise":"-1.28%","volumn":"5.39\u4e07","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.37","rise":"-1.29%","volumn":"5.40\u4e07","time":"14:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.36","rise":"-1.30%","volumn":"5.41\u4e07","time":"14:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.44","rise":"-1.23%","volumn":"5.43\u4e07","time":"14:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.50","rise":"-1.18%","volumn":"5.47\u4e07","time":"14:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.44","rise":"-1.23%","volumn":"5.50\u4e07","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.53","rise":"-1.15%","volumn":"5.51\u4e07","time":"14:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.52","rise":"-1.16%","volumn":"5.52\u4e07","time":"14:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.56","rise":"-1.13%","volumn":"5.53\u4e07","time":"14:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.59","rise":"-1.10%","volumn":"5.54\u4e07","time":"14:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.65","rise":"-1.05%","volumn":"5.55\u4e07","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.72","rise":"-0.98%","volumn":"5.56\u4e07","time":"14:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.78","rise":"-0.93%","volumn":"5.57\u4e07","time":"14:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.57","rise":"-1.12%","volumn":"5.59\u4e07","time":"14:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.66","rise":"-1.04%","volumn":"5.60\u4e07","time":"14:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.62","rise":"-1.07%","volumn":"5.61\u4e07","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.53","rise":"-1.15%","volumn":"5.63\u4e07","time":"14:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.49","rise":"-1.19%","volumn":"5.65\u4e07","time":"14:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.58","rise":"-1.11%","volumn":"5.66\u4e07","time":"14:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.59","rise":"-1.10%","volumn":"5.67\u4e07","time":"14:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.51","rise":"-1.17%","volumn":"5.68\u4e07","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.50","rise":"-1.18%","volumn":"5.70\u4e07","time":"14:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.40","rise":"-1.27%","volumn":"5.72\u4e07","time":"14:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.34","rise":"-1.32%","volumn":"5.75\u4e07","time":"14:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"5.82\u4e07","time":"14:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"5.89\u4e07","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"5.93\u4e07","time":"14:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"6.02\u4e07","time":"14:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.08","rise":"-1.55%","volumn":"6.07\u4e07","time":"14:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-1.53%","volumn":"6.10\u4e07","time":"14:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.08","rise":"-1.55%","volumn":"6.16\u4e07","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.01","rise":"-1.61%","volumn":"6.28\u4e07","time":"14:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-1.59%","volumn":"6.37\u4e07","time":"14:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-1.59%","volumn":"6.37\u4e07","time":"14:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-1.59%","volumn":"6.37\u4e07","time":"14:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-1.59%","volumn":"6.43\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/18","04\/19","04\/22","04\/23","04\/24"]},"cy":{"o":["117.42","115.53","113.63","111.73","109.84"]},"cyrate":{"o":["4.69%","3.00%","1.31%","-0.38%","-2.07%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.16","rise":"0","volumn":"1.14\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.61","rise":"-0.49%","volumn":"1.07\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.98","rise":"-0.16%","volumn":"2770.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.81","rise":"-0.31%","volumn":"2582.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.02","rise":"-0.12%","volumn":"2446.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.00","rise":"-0.14%","volumn":"2214.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.64","rise":"0.43%","volumn":"2180.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.37","rise":"0.19%","volumn":"1605.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.51","rise":"0.31%","volumn":"1615.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.65","rise":"0.44%","volumn":"1220.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"112.99","rise":"0.74%","volumn":"1777.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.01","rise":"1.65%","volumn":"3917.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.23","rise":"2.74%","volumn":"6314.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.91","rise":"3.34%","volumn":"6585.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.18","rise":"3.58%","volumn":"5688.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"117.42","rise":"4.69%","volumn":"5201.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.56","rise":"3.92%","volumn":"3496.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.33","rise":"3.72%","volumn":"2628.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"116.57","rise":"3.93%","volumn":"1086.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.51","rise":"2.99%","volumn":"1515.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.51","rise":"2.99%","volumn":"1116.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.30","rise":"2.80%","volumn":"859.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.56","rise":"3.03%","volumn":"555.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.87","rise":"3.31%","volumn":"678.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.20","rise":"2.71%","volumn":"1430.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.01","rise":"2.54%","volumn":"1481.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.86","rise":"2.41%","volumn":"782.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"115.00","rise":"2.53%","volumn":"816.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.94","rise":"2.48%","volumn":"656.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.89","rise":"2.43%","volumn":"839.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.73","rise":"2.29%","volumn":"826.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.40","rise":"2.00%","volumn":"1010.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.89","rise":"2.43%","volumn":"720.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.81","rise":"2.36%","volumn":"976.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.86","rise":"2.41%","volumn":"816.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.86","rise":"2.41%","volumn":"416.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.39","rise":"1.99%","volumn":"583.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.87","rise":"2.42%","volumn":"650.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.56","rise":"2.14%","volumn":"502.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.73","rise":"2.29%","volumn":"535.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.84","rise":"2.39%","volumn":"508.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.75","rise":"2.31%","volumn":"622.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.44","rise":"2.03%","volumn":"972.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.15","rise":"1.77%","volumn":"1225.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"114.01","rise":"1.65%","volumn":"1818.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.72","rise":"1.39%","volumn":"1410.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.93","rise":"1.58%","volumn":"1572.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"1.55%","volumn":"1967.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.30","rise":"0.12%","volumn":"6559.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.35","rise":"0.17%","volumn":"3011.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.25","rise":"0.08%","volumn":"3594.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.20","rise":"0.04%","volumn":"3701.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.90","rise":"0.66%","volumn":"2046.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.38","rise":"0.20%","volumn":"1582.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"112.12","rise":"-0.04%","volumn":"3281.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.69","rise":"-0.42%","volumn":"2747.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.19","rise":"-0.86%","volumn":"4539.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.36","rise":"-0.71%","volumn":"2329.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.30","rise":"-0.77%","volumn":"2233.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.29","rise":"-0.78%","volumn":"1104.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.35","rise":"-0.72%","volumn":"1147.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.43","rise":"-0.65%","volumn":"999.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.56","rise":"-0.53%","volumn":"972.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.86","rise":"-1.16%","volumn":"3469.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.07","rise":"-0.97%","volumn":"1456.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.23","rise":"-1.72%","volumn":"3520.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.22","rise":"-1.73%","volumn":"6340.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.07","rise":"-1.86%","volumn":"1488.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.02","rise":"-1.91%","volumn":"1586.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.05","rise":"-1.88%","volumn":"1739.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.55","rise":"-1.44%","volumn":"1251.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.68","rise":"-1.32%","volumn":"1174.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.19","rise":"-0.86%","volumn":"1301.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.16","rise":"-0.89%","volumn":"1848.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.16","rise":"-0.89%","volumn":"958.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.17","rise":"-0.88%","volumn":"870.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.08","rise":"-0.96%","volumn":"994.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.25","rise":"-0.81%","volumn":"955.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.60","rise":"-1.39%","volumn":"1017.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.54","rise":"-1.44%","volumn":"1158.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.58","rise":"-1.41%","volumn":"654.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.64","rise":"-1.36%","volumn":"900.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.80","rise":"-1.21%","volumn":"455.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.57","rise":"-1.42%","volumn":"1002.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.87","rise":"-1.15%","volumn":"668.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.85","rise":"-1.17%","volumn":"439.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.73","rise":"-1.27%","volumn":"566.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.86","rise":"-1.16%","volumn":"311.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"111.10","rise":"-0.95%","volumn":"628.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.82","rise":"-1.19%","volumn":"657.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.50","rise":"-1.48%","volumn":"1102.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-1.30%","volumn":"1017.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.69","rise":"-1.31%","volumn":"1038.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.91","rise":"-1.11%","volumn":"2003.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-1.30%","volumn":"1987.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-1.30%","volumn":"2347.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.84","rise":"-2.07%","volumn":"5883.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.11","rise":"-1.83%","volumn":"3501.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.95","rise":"-1.97%","volumn":"2210.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.66","rise":"-1.34%","volumn":"1824.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.71","rise":"-1.29%","volumn":"2098.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.47","rise":"0.28%","volumn":"3760.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.90","rise":"0.66%","volumn":"5580.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.67","rise":"0.45%","volumn":"3815.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.10","rise":"-0.05%","volumn":"1872.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"112.14","rise":"-0.02%","volumn":"1367.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.69","rise":"-0.42%","volumn":"1398.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.39","rise":"-0.69%","volumn":"1000.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"110.97","rise":"-1.06%","volumn":"1619.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.80","rise":"-0.32%","volumn":"1935.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.62","rise":"-0.48%","volumn":"1763.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.60","rise":"-0.50%","volumn":"1538.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.37","rise":"-0.70%","volumn":"1322.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.01","rise":"-1.03%","volumn":"1184.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.07","rise":"-0.97%","volumn":"1306.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.02","rise":"-1.02%","volumn":"777.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.22","rise":"-0.84%","volumn":"433.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.25","rise":"-0.81%","volumn":"412.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.56","rise":"-0.53%","volumn":"495.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.58","rise":"-0.52%","volumn":"418.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.51","rise":"-0.58%","volumn":"539.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.79","rise":"-0.33%","volumn":"634.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.63","rise":"-0.47%","volumn":"516.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.20","rise":"-0.86%","volumn":"477.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.13","rise":"-0.92%","volumn":"1083.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.10","rise":"-0.95%","volumn":"734.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.33","rise":"-0.74%","volumn":"402.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.41","rise":"-0.67%","volumn":"406.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.46","rise":"-0.62%","volumn":"439.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.49","rise":"-0.60%","volumn":"552.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.59","rise":"-0.51%","volumn":"474.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.53","rise":"-0.56%","volumn":"501.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.65","rise":"-0.45%","volumn":"715.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.49","rise":"-0.60%","volumn":"335.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.45","rise":"-0.63%","volumn":"450.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.58","rise":"-0.52%","volumn":"346.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.30","rise":"-0.77%","volumn":"535.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.16","rise":"-0.89%","volumn":"597.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.00","rise":"-1.03%","volumn":"1356.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.01","rise":"-1.03%","volumn":"891.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.27","rise":"-0.79%","volumn":"654.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.33","rise":"-0.74%","volumn":"1084.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.19","rise":"-0.86%","volumn":"1104.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-0.94%","volumn":"1501.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.50","rise":"-0.59%","volumn":"3113.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.80","rise":"-0.32%","volumn":"2237.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.17","rise":"0.01%","volumn":"3455.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.51","rise":"0.31%","volumn":"2572.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.50","rise":"0.30%","volumn":"2230.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.78","rise":"0.55%","volumn":"3200.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"113.00","rise":"0.75%","volumn":"3256.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.83","rise":"0.60%","volumn":"1584.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.38","rise":"0.20%","volumn":"986.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.98","rise":"-0.16%","volumn":"1311.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.74","rise":"0.52%","volumn":"893.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.68","rise":"0.46%","volumn":"2928.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.68","rise":"0.46%","volumn":"1520.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.30","rise":"0.12%","volumn":"817.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.38","rise":"0.20%","volumn":"862.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.32","rise":"0.14%","volumn":"651.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.34","rise":"0.16%","volumn":"927.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.16","rise":"0.00%","volumn":"527.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.09","rise":"-0.06%","volumn":"1101.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.22","rise":"0.05%","volumn":"519.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.21","rise":"0.04%","volumn":"302.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.17","rise":"0.01%","volumn":"289.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.21","rise":"0.04%","volumn":"531.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.48","rise":"0.29%","volumn":"432.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.32","rise":"0.14%","volumn":"396.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.14","rise":"-0.02%","volumn":"294.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.00","rise":"-0.14%","volumn":"480.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.00","rise":"-0.14%","volumn":"899.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.10","rise":"-0.05%","volumn":"191.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.12","rise":"-0.04%","volumn":"260.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"0.17%","volumn":"481.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.45","rise":"0.26%","volumn":"650.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.22","rise":"0.05%","volumn":"810.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.12","rise":"-0.04%","volumn":"642.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.66","rise":"-0.45%","volumn":"1826.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.51","rise":"-0.58%","volumn":"1572.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.57","rise":"-0.53%","volumn":"1448.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.78","rise":"-0.34%","volumn":"789.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.82","rise":"-0.30%","volumn":"506.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.12","rise":"-0.04%","volumn":"880.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.10","rise":"-0.05%","volumn":"592.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"111.99","rise":"-0.15%","volumn":"447.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.33","rise":"0.15%","volumn":"1708.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.64","rise":"0.43%","volumn":"1786.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.51","rise":"0.31%","volumn":"2064.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.43","rise":"0.24%","volumn":"1265.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.39","rise":"0.21%","volumn":"1246.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"0.17%","volumn":"1773.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.21","rise":"-0.85%","volumn":"5848.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.50","rise":"-0.59%","volumn":"2251.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.60","rise":"-0.50%","volumn":"1658.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"-0.25%","volumn":"1918.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.30","rise":"-0.77%","volumn":"1210.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.40","rise":"-0.68%","volumn":"1509.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.77","rise":"-0.35%","volumn":"956.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.52","rise":"0.32%","volumn":"1611.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.41%","volumn":"3142.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.17%","volumn":"1831.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.22","rise":"0.05%","volumn":"882.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.08","rise":"-0.07%","volumn":"1001.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.24","rise":"0.07%","volumn":"648.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"0.04%","volumn":"519.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.40","rise":"0.21%","volumn":"925.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.15","rise":"-0.01%","volumn":"800.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.06","rise":"-0.09%","volumn":"1228.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.68","rise":"-0.43%","volumn":"1026.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.43","rise":"-0.65%","volumn":"976.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.51","rise":"-0.58%","volumn":"801.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.54","rise":"-0.55%","volumn":"451.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.45","rise":"-0.63%","volumn":"472.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"-0.29%","volumn":"594.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"-0.14%","volumn":"329.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"-0.14%","volumn":"685.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"-0.25%","volumn":"502.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.92","rise":"-0.21%","volumn":"391.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.30","rise":"0.12%","volumn":"698.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.31","rise":"0.13%","volumn":"847.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.23","rise":"0.06%","volumn":"675.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"0.04%","volumn":"888.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.69","rise":"0.47%","volumn":"2200.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.00","rise":"0.75%","volumn":"4145.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.04","rise":"0.78%","volumn":"2373.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.71","rise":"0.49%","volumn":"1445.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.54","rise":"0.34%","volumn":"752.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"0.41%","volumn":"862.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.26","rise":"0.09%","volumn":"1967.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.28","rise":"0.11%","volumn":"790.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"0.17%","volumn":"773.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.34","rise":"0.16%","volumn":"484.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.33","rise":"0.15%","volumn":"749.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.57","rise":"0.37%","volumn":"680.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.77","rise":"0.54%","volumn":"1652.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.91","rise":"0.67%","volumn":"1531.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.67","rise":"0.45%","volumn":"1659.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.78","rise":"0.55%","volumn":"2071.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"0.60%","volumn":"2524.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/26","2024\/04\/24"]},"cy":{"o":["135.80","129.53","123.25","116.98","110.70"]},"cyrate":{"o":["-0.07%","-4.68%","-9.28%","-13.88%","-18.48%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"0","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-5.13%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-2.34%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-3.56%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-0.07%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-2.02%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-5.43%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-6.77%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-6.38%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-9.91%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-13.42%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-16.86%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-13.70%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-17.09%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-15.10%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-16.13%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-18.48%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-18.18%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-17.27%","volumn":"5.92\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"-16.91%","volumn":"6.39\u4e07","time":"04\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/27","2024\/04\/24"]},"cy":{"o":["209.80","183.94","158.07","132.21","106.35"]},"cyrate":{"o":["24.88%","9.49%","-5.91%","-21.30%","-36.70%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"168.00","rise":"0","volumn":"14.92\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"175.79","rise":"4.64%","volumn":"13.03\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"173.04","rise":"3.00%","volumn":"8.86\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"172.75","rise":"2.83%","volumn":"10.46\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"175.48","rise":"4.45%","volumn":"10.09\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"175.86","rise":"4.68%","volumn":"15.11\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"171.56","rise":"2.12%","volumn":"8.88\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"166.96","rise":"-0.62%","volumn":"6.45\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"169.99","rise":"1.18%","volumn":"7.22\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"170.37","rise":"1.41%","volumn":"6.71\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"166.86","rise":"-0.68%","volumn":"6.00\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"167.30","rise":"-0.42%","volumn":"3.77\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"185.74","rise":"10.56%","volumn":"15.06\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"183.20","rise":"9.05%","volumn":"10.23\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"166.50","rise":"-0.89%","volumn":"12.98\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"159.30","rise":"-5.18%","volumn":"12.77\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"152.80","rise":"-9.05%","volumn":"13.72\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"152.31","rise":"-9.34%","volumn":"8.19\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"157.40","rise":"-6.31%","volumn":"9.03\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"152.25","rise":"-9.38%","volumn":"10.10\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"160.00","rise":"-4.76%","volumn":"11.35\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"158.64","rise":"-5.57%","volumn":"7.95\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"174.08","rise":"3.62%","volumn":"15.87\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"171.65","rise":"2.17%","volumn":"9.42\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"174.40","rise":"3.81%","volumn":"9.28\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"166.81","rise":"-0.71%","volumn":"9.68\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"166.50","rise":"-0.89%","volumn":"7.47\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"164.20","rise":"-2.26%","volumn":"6.15\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"163.54","rise":"-2.65%","volumn":"10.50\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"165.46","rise":"-1.51%","volumn":"8.99\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.45","rise":"5.62%","volumn":"15.15\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"181.10","rise":"7.80%","volumn":"12.68\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"177.38","rise":"5.58%","volumn":"9.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"190.80","rise":"13.57%","volumn":"12.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"207.79","rise":"23.68%","volumn":"17.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"209.80","rise":"24.88%","volumn":"14.46\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"195.80","rise":"16.55%","volumn":"11.37\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"180.40","rise":"7.38%","volumn":"11.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"8.59%","volumn":"8.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"176.40","rise":"5.00%","volumn":"7.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"172.76","rise":"2.83%","volumn":"8.12\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"173.08","rise":"3.02%","volumn":"6.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"168.80","rise":"0.48%","volumn":"10.49\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"166.09","rise":"-1.14%","volumn":"7.06\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"164.50","rise":"-2.08%","volumn":"6.06\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"166.04","rise":"-1.17%","volumn":"7.23\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.05","rise":"-2.95%","volumn":"6.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"162.71","rise":"-3.15%","volumn":"4.02\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"163.05","rise":"-2.95%","volumn":"5.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"155.65","rise":"-7.35%","volumn":"8.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"160.50","rise":"-4.46%","volumn":"6.82\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"167.31","rise":"-0.41%","volumn":"11.23\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"164.48","rise":"-2.10%","volumn":"3.63\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"164.16","rise":"-2.29%","volumn":"2.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"162.90","rise":"-3.04%","volumn":"6.54\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"156.41","rise":"-6.90%","volumn":"6.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"155.09","rise":"-7.68%","volumn":"3.84\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"155.29","rise":"-7.57%","volumn":"3.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"175.96","rise":"4.74%","volumn":"18.17\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"169.20","rise":"0.71%","volumn":"10.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"162.33","rise":"-3.37%","volumn":"7.22\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"189.90","rise":"13.04%","volumn":"20.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"186.80","rise":"11.19%","volumn":"18.92\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"181.44","rise":"8.00%","volumn":"14.89\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"182.70","rise":"8.75%","volumn":"10.68\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"191.70","rise":"14.11%","volumn":"14.41\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"193.30","rise":"15.06%","volumn":"23.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"191.18","rise":"13.80%","volumn":"10.97\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.91","rise":"9.47%","volumn":"11.40\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"182.01","rise":"8.34%","volumn":"7.03\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"187.87","rise":"11.83%","volumn":"10.07\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"178.69","rise":"6.36%","volumn":"9.94\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.95","rise":"6.52%","volumn":"7.19\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"182.80","rise":"8.81%","volumn":"7.55\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"180.10","rise":"7.20%","volumn":"8.10\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.86","rise":"3.49%","volumn":"9.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"171.78","rise":"2.25%","volumn":"6.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"163.92","rise":"-2.43%","volumn":"9.61\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"166.59","rise":"-0.84%","volumn":"8.22\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"158.70","rise":"-5.54%","volumn":"8.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"165.80","rise":"-1.31%","volumn":"11.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.08","rise":"-4.12%","volumn":"7.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"167.30","rise":"-0.42%","volumn":"20.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"169.94","rise":"1.15%","volumn":"14.38\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.91","rise":"0.54%","volumn":"8.99\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"165.15","rise":"-1.70%","volumn":"6.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"164.15","rise":"-2.29%","volumn":"4.63\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"164.36","rise":"-2.17%","volumn":"6.38\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.60","rise":"-5.00%","volumn":"7.30\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"154.55","rise":"-8.01%","volumn":"8.96\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"155.28","rise":"-7.57%","volumn":"6.25\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"159.27","rise":"-5.20%","volumn":"6.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"160.35","rise":"-4.55%","volumn":"6.26\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"155.71","rise":"-7.32%","volumn":"5.48\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"147.41","rise":"-12.26%","volumn":"11.19\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.40","rise":"-14.05%","volumn":"9.50\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"142.60","rise":"-15.12%","volumn":"5.93\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"142.80","rise":"-15.00%","volumn":"4.83\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"141.77","rise":"-15.61%","volumn":"4.12\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"140.47","rise":"-16.39%","volumn":"4.17\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"139.28","rise":"-17.10%","volumn":"4.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"149.82","rise":"-10.82%","volumn":"14.90\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.20","rise":"-14.17%","volumn":"7.28\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.75","rise":"-12.65%","volumn":"7.31\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"148.68","rise":"-11.50%","volumn":"5.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"147.26","rise":"-12.35%","volumn":"4.28\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"147.40","rise":"-12.26%","volumn":"5.07\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"148.50","rise":"-11.61%","volumn":"4.24\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"150.41","rise":"-10.47%","volumn":"5.78\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"151.52","rise":"-9.81%","volumn":"7.81\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"148.92","rise":"-11.36%","volumn":"4.26\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"147.85","rise":"-11.99%","volumn":"3.47\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.57","rise":"-10.38%","volumn":"5.64\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"146.01","rise":"-13.09%","volumn":"4.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"145.15","rise":"-13.60%","volumn":"5.55\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.75","rise":"-14.43%","volumn":"4.56\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.80","rise":"-19.17%","volumn":"7.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"142.00","rise":"-15.48%","volumn":"8.56\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"137.20","rise":"-18.33%","volumn":"7.30\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"134.46","rise":"-19.96%","volumn":"6.15\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"138.94","rise":"-17.30%","volumn":"7.17\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"139.40","rise":"-17.02%","volumn":"5.50\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.39","rise":"-17.63%","volumn":"4.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.99","rise":"-18.46%","volumn":"3.51\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"134.88","rise":"-19.71%","volumn":"4.34\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"136.51","rise":"-18.74%","volumn":"5.10\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.94","rise":"-12.54%","volumn":"13.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"146.98","rise":"-12.51%","volumn":"7.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"149.47","rise":"-11.03%","volumn":"8.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.28","rise":"-11.74%","volumn":"4.38\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"147.66","rise":"-12.11%","volumn":"4.50\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"149.88","rise":"-10.79%","volumn":"6.30\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"150.80","rise":"-10.24%","volumn":"6.33\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"150.30","rise":"-10.54%","volumn":"6.56\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"147.49","rise":"-12.21%","volumn":"4.17\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"148.38","rise":"-11.68%","volumn":"3.16\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.19","rise":"-12.39%","volumn":"5.35\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"148.28","rise":"-11.74%","volumn":"6.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"144.80","rise":"-13.81%","volumn":"4.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"141.30","rise":"-15.89%","volumn":"6.44\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"139.08","rise":"-17.21%","volumn":"3.89\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.93","rise":"-17.30%","volumn":"3.41\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.51","rise":"-16.96%","volumn":"3.49\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"138.32","rise":"-17.67%","volumn":"3.56\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"138.28","rise":"-17.69%","volumn":"3.16\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"144.81","rise":"-13.80%","volumn":"8.90\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"151.79","rise":"-9.65%","volumn":"12.72\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"149.35","rise":"-11.10%","volumn":"7.35\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"149.31","rise":"-11.12%","volumn":"5.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"151.79","rise":"-9.65%","volumn":"7.86\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"157.10","rise":"-6.49%","volumn":"13.34\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"162.37","rise":"-3.35%","volumn":"14.28\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"160.36","rise":"-4.55%","volumn":"8.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.20","rise":"-5.83%","volumn":"5.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"156.44","rise":"-6.88%","volumn":"6.29\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"155.10","rise":"-7.68%","volumn":"5.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"156.11","rise":"-7.08%","volumn":"5.85\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"156.79","rise":"-6.67%","volumn":"4.35\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"149.15","rise":"-11.22%","volumn":"6.71\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"150.63","rise":"-10.34%","volumn":"5.05\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"146.84","rise":"-12.60%","volumn":"4.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"146.76","rise":"-12.64%","volumn":"2.97\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.60","rise":"-14.52%","volumn":"4.26\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"142.20","rise":"-15.36%","volumn":"5.70\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"154.58","rise":"-7.99%","volumn":"10.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"154.67","rise":"-7.93%","volumn":"5.56\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"152.50","rise":"-9.23%","volumn":"4.18\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"152.20","rise":"-9.40%","volumn":"5.32\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"150.60","rise":"-10.36%","volumn":"4.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.70","rise":"-12.68%","volumn":"4.27\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"152.10","rise":"-9.46%","volumn":"15.38\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"143.19","rise":"-14.77%","volumn":"10.11\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"139.29","rise":"-17.09%","volumn":"6.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"145.25","rise":"-13.54%","volumn":"8.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"142.25","rise":"-15.33%","volumn":"4.52\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"141.77","rise":"-15.61%","volumn":"4.15\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"127.77","rise":"-23.95%","volumn":"22.94\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"123.02","rise":"-26.77%","volumn":"8.55\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"126.29","rise":"-24.83%","volumn":"10.97\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"120.91","rise":"-28.03%","volumn":"9.12\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"116.60","rise":"-30.60%","volumn":"8.31\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"123.27","rise":"-26.63%","volumn":"13.25\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"127.15","rise":"-24.32%","volumn":"12.73\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"127.00","rise":"-24.40%","volumn":"10.90\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"125.07","rise":"-25.55%","volumn":"5.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.14","rise":"-28.49%","volumn":"6.65\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"118.77","rise":"-29.30%","volumn":"5.10\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"112.84","rise":"-32.83%","volumn":"7.95\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"115.30","rise":"-31.37%","volumn":"7.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"110.30","rise":"-34.35%","volumn":"9.25\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"106.35","rise":"-36.70%","volumn":"9.26\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"119.24","rise":"-29.02%","volumn":"12.10\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"117.36","rise":"-30.14%","volumn":"10.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"123.09","rise":"-26.73%","volumn":"9.60\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"126.60","rise":"-24.64%","volumn":"8.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"125.00","rise":"-25.60%","volumn":"7.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"126.82","rise":"-24.51%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.26","rise":"-23.65%","volumn":"7.86\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.42","rise":"-23.56%","volumn":"6.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"127.89","rise":"-23.88%","volumn":"6.26\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"133.25","rise":"-20.68%","volumn":"12.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"130.21","rise":"-22.49%","volumn":"17.19\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"134.87","rise":"-19.72%","volumn":"11.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"-17.23%","volumn":"11.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.26","rise":"-15.92%","volumn":"11.36\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"140.31","rise":"-16.48%","volumn":"7.60\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"140.10","rise":"-16.61%","volumn":"7.17\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"133.55","rise":"-20.51%","volumn":"8.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.35","rise":"-19.43%","volumn":"5.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.80","rise":"-18.57%","volumn":"6.07\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.32","rise":"-18.86%","volumn":"7.26\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"135.53","rise":"-19.33%","volumn":"5.88\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"133.83","rise":"-20.34%","volumn":"6.33\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"133.02","rise":"-20.82%","volumn":"8.29\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"137.00","rise":"-18.45%","volumn":"9.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"133.32","rise":"-20.64%","volumn":"6.52\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"136.64","rise":"-18.67%","volumn":"9.65\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"143.70","rise":"-14.46%","volumn":"21.90\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"141.58","rise":"-15.73%","volumn":"10.81\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"141.55","rise":"-15.74%","volumn":"11.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"-19.17%","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-23.32%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-21.06%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-22.05%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-19.23%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-20.80%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-23.56%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-24.64%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-24.33%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-27.18%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-30.01%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-32.79%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-30.24%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-32.98%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-31.37%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-32.20%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-34.11%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-33.86%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-33.13%","volumn":"5.92\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"-32.84%","volumn":"6.39\u4e07","time":"04\/24"}]}}}

112.98
0.13%
112.45
-0.34%
111.91
-0.81%
111.38
-1.28%
110.85
-1.75%

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

117.42
4.69%
115.53
3.00%
113.63
1.31%
111.73
-0.38%
109.84
-2.07%

04/18
04/19
04/22
04/23
04/24

135.80
-0.07%
129.53
-4.68%
123.25
-9.28%
116.98
-13.88%
110.70
-18.48%

2024/03/26
2024/04/24

209.80
24.88%
183.94
9.49%
158.07
-5.91%
132.21
-21.30%
106.35
-36.70%

2023/04/27
2024/04/24

资讯
公告
股圈
研报

- 4月25日晚间利好消息一览（名单）
  4小时前
- 华源证券：火电一季度业绩有望改善！抽蓄建设迎来高峰
  5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

浙江核新同花顺网络信息股份有限公司

为你推荐

360地图查看更多

浙江核新同花顺网络信息股份有限公司企查查

企查查为您提供浙江核新同花顺网络信息股份有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询...

qcc.com 4月11日

浙江核新同花顺网络信息股份有限公司爱企查

爱企查为您提供浙江核新同花顺网络信息股份有限公司最新工商信息、公司地址、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您更全面的了解...

aiqicha.baidu.com

浙江核新同花顺网络信息股份有限公司

浙江核新同花顺网络信息股份有限公司,于2001-08-24在浙江省注册成立,距今成立22年7月零14天了。在法人易峥经营下,目前公司处于存续,属于信息...

likuso.com 4月1日

浙江核新同花顺网络信息股份有限公司

浙江核新同花顺网络信息股份有限公司成立于1995年,是一家专业的互联网金融数据服务商。通过强大的研发力量和运营服务,帮助投资人建立适合自己、科学的投资模式,寻找...

tonghuashun.com.cn

浙江核新同花顺网络信息股份有限公司

浙江核新同花顺网络信息股份有限公司是中国国内第一家互联网金融信息服务行业上市公司,国家规划布局内重点软件企业、国家信息化试点工程单位。截至2013年底,公司员工...

知乎

浙江核新同花顺网络信息股份有限公司怎么样?|面试经验|工资待遇职...

你选择加入浙江核新同花顺网络信息股份有限公司的原因是什么?你觉得加入浙江核新同花顺网络信息股份有限公司对你的职业帮助大吗? 我去的同花顺的时候是暑期实习,加入...

职业圈 3月12日

浙江核新同花顺网络信息股份有限公司企查查

3 侵害商标权以及不正当竞争纠纷 浙江核新同花顺网络信息股份有限公司 上海万得信息技术股份有限公司、上海万得投资管理有限公司、北京百度网讯科技有限公司民事诉讼...

qcc.com 2022年11月24日

没有更多结果了~

意见反馈
页面反馈