烟台万华集团股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐烟台万华招聘信息万华集团股份有限公司烟台万华和泰和新材烟台万华集团最新招聘烟台万华化学集团烟台万华招标公告烟台万华集团官网万华化工集团有限公司烟台万华集团有限公司山东烟台万华招聘信息

万华化学集团股份有限公司_企业信息

成立时间：1998-12-16
注册资本：313974.6626万人民币
安全生产许可证范围内化学危险品的生产；食品添加剂的研发、生产和销售；许可证范围内铁路专用线经营；丙烷、正丁烷的带有存储设施的经营、仓储经营（以上经营项目有效期限以许可证为准）；聚氨酯及助剂、异氰酸酯及衍生产品的开发、技术服务及相关技术人员培训；批准范围内的自营进出口业务；化工产品（仅限化工园区内经营）（不含危险化学品）的研发、生产、销售及技术服务咨询。（不含外商投资企业实施准入特别管理措施的项目；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）

企业信息联系老板企业年报变更记录

5位相关人员

廖增太
法人
丛浩
职工监事
刘志军
监事
华卫琦
董事
寇光武
董事兼总经理

水滴信用

烟台万华

简介：烟台万华聚氨酯股份有限公司系经山东省人民政府鲁政股字[1998]70 号批准证书批准，以烟台万华合成革集团有限...

360百科

烟台万华集团股份有限公司

烟台万华集团股份有限公司(相关问题) 简问简答:(欢迎访问股市简问简答栏目,本栏目面向股市小白,不做复杂阐述,如要深入了解请访问其他高级栏目...

gupiao111.com 2021年4月30日

万华化学集团股份有限公司招聘信息

万华化学集团股份有限公司(原烟台万华聚氨酯股份有限公司)总部位于中国北方美丽的海滨城市烟台。烟台空气湿润,气候温和,一年四季林木葱茏,明...

齐鲁人才网 4月13日

万华化学[600309]

-0.66（-0.76%）

2024-04-19 15:00:00已收盘（北京时间）

今开
87.00
最高
87.55
市盈率

昨收
87.21
最低
85.63
总市值
2717.45亿

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":["87.50","87.07","86.65","86.22","85.79"]},"cyrate":{"o":["0.33%","-0.16%","-0.65%","-1.14%","-1.63%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"756.00","time":"09:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.21","rise":"0.00%","volumn":"3795.00","time":"09:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.97","rise":"-0.28%","volumn":"6374.00","time":"09:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"8194.00","time":"09:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.44","rise":"-0.88%","volumn":"9995.00","time":"09:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.50","rise":"-0.81%","volumn":"1.19\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.50","rise":"-0.81%","volumn":"1.31\u4e07","time":"09:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.30","rise":"-1.04%","volumn":"1.66\u4e07","time":"09:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.11","rise":"-1.26%","volumn":"1.88\u4e07","time":"09:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"85.91","rise":"-1.49%","volumn":"2.23\u4e07","time":"09:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"85.79","rise":"-1.63%","volumn":"2.48\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.10","rise":"-1.27%","volumn":"2.69\u4e07","time":"09:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"85.94","rise":"-1.46%","volumn":"2.95\u4e07","time":"09:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.17","rise":"-1.19%","volumn":"3.07\u4e07","time":"09:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.10","rise":"-1.27%","volumn":"3.14\u4e07","time":"09:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.09","rise":"-1.28%","volumn":"3.25\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.27","rise":"-1.08%","volumn":"3.33\u4e07","time":"09:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.28","rise":"-1.07%","volumn":"3.44\u4e07","time":"09:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.52","rise":"-0.79%","volumn":"3.58\u4e07","time":"09:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.46","rise":"-0.86%","volumn":"3.63\u4e07","time":"09:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.63","rise":"-0.67%","volumn":"3.67\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"3.73\u4e07","time":"09:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"3.79\u4e07","time":"09:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"3.85\u4e07","time":"09:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.88","rise":"-0.38%","volumn":"3.89\u4e07","time":"09:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.49","rise":"-0.83%","volumn":"4.01\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.75","rise":"-0.53%","volumn":"4.05\u4e07","time":"09:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"4.12\u4e07","time":"09:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.49","rise":"-0.83%","volumn":"4.23\u4e07","time":"09:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.56","rise":"-0.75%","volumn":"4.46\u4e07","time":"09:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.48","rise":"-0.84%","volumn":"4.56\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"4.62\u4e07","time":"10:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"4.66\u4e07","time":"10:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.71","rise":"-0.57%","volumn":"4.72\u4e07","time":"10:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.87","rise":"-0.39%","volumn":"4.76\u4e07","time":"10:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.94","rise":"-0.31%","volumn":"4.82\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.99","rise":"-0.25%","volumn":"4.87\u4e07","time":"10:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.14","rise":"-0.08%","volumn":"4.94\u4e07","time":"10:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.21","rise":"0.00%","volumn":"5.00\u4e07","time":"10:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.41","rise":"0.23%","volumn":"5.09\u4e07","time":"10:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.43","rise":"0.25%","volumn":"5.16\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.50","rise":"0.33%","volumn":"5.28\u4e07","time":"10:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.37","rise":"0.18%","volumn":"5.36\u4e07","time":"10:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.40","rise":"0.22%","volumn":"5.42\u4e07","time":"10:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.37","rise":"0.18%","volumn":"5.45\u4e07","time":"10:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.19","rise":"-0.02%","volumn":"5.48\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.25","rise":"0.05%","volumn":"5.52\u4e07","time":"10:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.09","rise":"-0.14%","volumn":"5.56\u4e07","time":"10:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.10","rise":"-0.13%","volumn":"5.60\u4e07","time":"10:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.19","rise":"-0.02%","volumn":"5.63\u4e07","time":"10:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.17","rise":"-0.05%","volumn":"5.67\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.83","rise":"-0.44%","volumn":"5.75\u4e07","time":"10:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.95","rise":"-0.30%","volumn":"5.77\u4e07","time":"10:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.99","rise":"-0.25%","volumn":"5.79\u4e07","time":"10:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.86","rise":"-0.40%","volumn":"5.82\u4e07","time":"10:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.97","rise":"-0.28%","volumn":"5.85\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.36%","volumn":"5.88\u4e07","time":"10:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"6.00\u4e07","time":"10:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.96","rise":"-0.29%","volumn":"6.14\u4e07","time":"10:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.95","rise":"-0.30%","volumn":"6.21\u4e07","time":"10:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.13","rise":"-0.09%","volumn":"6.23\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.19","rise":"-0.02%","volumn":"6.26\u4e07","time":"10:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.30","rise":"0.10%","volumn":"6.31\u4e07","time":"10:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.24","rise":"0.03%","volumn":"6.38\u4e07","time":"10:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.30","rise":"0.10%","volumn":"6.42\u4e07","time":"10:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.38","rise":"0.19%","volumn":"6.47\u4e07","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.16","rise":"-0.06%","volumn":"6.52\u4e07","time":"10:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.20","rise":"-0.01%","volumn":"6.57\u4e07","time":"10:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.12","rise":"-0.10%","volumn":"6.60\u4e07","time":"10:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.19","rise":"-0.02%","volumn":"6.62\u4e07","time":"10:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.20","rise":"-0.01%","volumn":"6.65\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.17","rise":"-0.05%","volumn":"6.68\u4e07","time":"10:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.22","rise":"0.01%","volumn":"6.71\u4e07","time":"10:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.23","rise":"0.02%","volumn":"6.74\u4e07","time":"10:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.12","rise":"-0.10%","volumn":"6.77\u4e07","time":"10:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.16","rise":"-0.06%","volumn":"6.79\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"6.82\u4e07","time":"10:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.99","rise":"-0.25%","volumn":"6.87\u4e07","time":"10:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.36%","volumn":"6.90\u4e07","time":"10:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.91","rise":"-0.34%","volumn":"6.92\u4e07","time":"10:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.92","rise":"-0.33%","volumn":"6.95\u4e07","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.36%","volumn":"6.98\u4e07","time":"10:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.94","rise":"-0.31%","volumn":"7.00\u4e07","time":"10:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.86","rise":"-0.40%","volumn":"7.05\u4e07","time":"10:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"7.11\u4e07","time":"10:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.85","rise":"-0.41%","volumn":"7.15\u4e07","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.91","rise":"-0.34%","volumn":"7.18\u4e07","time":"10:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.36%","volumn":"7.20\u4e07","time":"10:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.93","rise":"-0.32%","volumn":"7.23\u4e07","time":"10:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"7.26\u4e07","time":"10:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"7.31\u4e07","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.65","rise":"-0.64%","volumn":"7.35\u4e07","time":"11:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.74","rise":"-0.54%","volumn":"7.41\u4e07","time":"11:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.80","rise":"-0.47%","volumn":"7.44\u4e07","time":"11:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.67","rise":"-0.62%","volumn":"7.48\u4e07","time":"11:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.58","rise":"-0.72%","volumn":"7.54\u4e07","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.53","rise":"-0.78%","volumn":"7.59\u4e07","time":"11:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.51","rise":"-0.80%","volumn":"7.67\u4e07","time":"11:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.61","rise":"-0.69%","volumn":"7.72\u4e07","time":"11:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"7.79\u4e07","time":"11:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.63","rise":"-0.67%","volumn":"7.86\u4e07","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.36%","volumn":"7.88\u4e07","time":"11:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.74","rise":"-0.54%","volumn":"7.92\u4e07","time":"11:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.87","rise":"-0.39%","volumn":"7.98\u4e07","time":"11:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.81","rise":"-0.46%","volumn":"8.00\u4e07","time":"11:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.78","rise":"-0.49%","volumn":"8.02\u4e07","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.98","rise":"-0.26%","volumn":"8.04\u4e07","time":"11:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.90","rise":"-0.36%","volumn":"8.06\u4e07","time":"11:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.87","rise":"-0.39%","volumn":"8.10\u4e07","time":"11:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"8.16\u4e07","time":"11:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.59","rise":"-0.71%","volumn":"8.22\u4e07","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"8.32\u4e07","time":"11:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"8.35\u4e07","time":"11:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.91","rise":"-0.34%","volumn":"8.37\u4e07","time":"11:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.88","rise":"-0.38%","volumn":"8.41\u4e07","time":"11:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"8.43\u4e07","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.03","rise":"-0.21%","volumn":"8.45\u4e07","time":"11:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.99","rise":"-0.25%","volumn":"8.47\u4e07","time":"11:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.93","rise":"-0.32%","volumn":"8.49\u4e07","time":"11:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.97","rise":"-0.28%","volumn":"8.51\u4e07","time":"11:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"8.52\u4e07","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.08","rise":"-0.15%","volumn":"8.58\u4e07","time":"13:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.18","rise":"-0.03%","volumn":"8.62\u4e07","time":"13:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.21","rise":"0.00%","volumn":"8.67\u4e07","time":"13:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.27","rise":"0.07%","volumn":"8.71\u4e07","time":"13:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.28","rise":"0.08%","volumn":"8.76\u4e07","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.17","rise":"-0.05%","volumn":"8.80\u4e07","time":"13:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.40","rise":"0.22%","volumn":"8.87\u4e07","time":"13:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.43","rise":"0.25%","volumn":"8.94\u4e07","time":"13:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.47","rise":"0.30%","volumn":"8.99\u4e07","time":"13:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.23","rise":"0.02%","volumn":"9.04\u4e07","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.28","rise":"0.08%","volumn":"9.08\u4e07","time":"13:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.35","rise":"0.16%","volumn":"9.11\u4e07","time":"13:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.34","rise":"0.15%","volumn":"9.15\u4e07","time":"13:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.30","rise":"0.10%","volumn":"9.21\u4e07","time":"13:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.39","rise":"0.21%","volumn":"9.24\u4e07","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.35","rise":"0.16%","volumn":"9.28\u4e07","time":"13:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.28","rise":"0.08%","volumn":"9.32\u4e07","time":"13:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.38","rise":"0.19%","volumn":"9.36\u4e07","time":"13:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.38","rise":"0.19%","volumn":"9.39\u4e07","time":"13:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.32","rise":"0.13%","volumn":"9.42\u4e07","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.28","rise":"0.08%","volumn":"9.44\u4e07","time":"13:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.15","rise":"-0.07%","volumn":"9.47\u4e07","time":"13:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.15","rise":"-0.07%","volumn":"9.51\u4e07","time":"13:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.21","rise":"0.00%","volumn":"9.52\u4e07","time":"13:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.22","rise":"0.01%","volumn":"9.55\u4e07","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.22","rise":"0.01%","volumn":"9.56\u4e07","time":"13:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.25","rise":"0.05%","volumn":"9.59\u4e07","time":"13:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.28","rise":"0.08%","volumn":"9.63\u4e07","time":"13:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.28","rise":"0.08%","volumn":"9.65\u4e07","time":"13:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.29","rise":"0.09%","volumn":"9.68\u4e07","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.21","rise":"0.00%","volumn":"9.72\u4e07","time":"13:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.22","rise":"0.01%","volumn":"9.76\u4e07","time":"13:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.22","rise":"0.01%","volumn":"9.78\u4e07","time":"13:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.24","rise":"0.03%","volumn":"9.81\u4e07","time":"13:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.17","rise":"-0.05%","volumn":"9.82\u4e07","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.25","rise":"0.05%","volumn":"9.86\u4e07","time":"13:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.23","rise":"0.02%","volumn":"9.88\u4e07","time":"13:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.26","rise":"0.06%","volumn":"9.92\u4e07","time":"13:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.31","rise":"0.11%","volumn":"9.99\u4e07","time":"13:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.24","rise":"0.03%","volumn":"10.01\u4e07","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.23","rise":"0.02%","volumn":"10.06\u4e07","time":"13:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.18","rise":"-0.03%","volumn":"10.09\u4e07","time":"13:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.11","rise":"-0.11%","volumn":"10.12\u4e07","time":"13:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.12","rise":"-0.10%","volumn":"10.16\u4e07","time":"13:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.09","rise":"-0.14%","volumn":"10.20\u4e07","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.11","rise":"-0.11%","volumn":"10.24\u4e07","time":"13:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.11","rise":"-0.11%","volumn":"10.28\u4e07","time":"13:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.14","rise":"-0.08%","volumn":"10.33\u4e07","time":"13:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.03","rise":"-0.21%","volumn":"10.37\u4e07","time":"13:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"10.45\u4e07","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"10.73\u4e07","time":"13:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.88","rise":"-0.38%","volumn":"10.81\u4e07","time":"13:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.95","rise":"-0.30%","volumn":"10.84\u4e07","time":"13:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.00","rise":"-0.24%","volumn":"10.90\u4e07","time":"13:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.77","rise":"-0.50%","volumn":"11.00\u4e07","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.86","rise":"-0.40%","volumn":"11.17\u4e07","time":"13:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.86","rise":"-0.40%","volumn":"11.22\u4e07","time":"13:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.74","rise":"-0.54%","volumn":"11.26\u4e07","time":"13:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"11.34\u4e07","time":"13:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"11.38\u4e07","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.62","rise":"-0.68%","volumn":"11.49\u4e07","time":"14:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.76","rise":"-0.52%","volumn":"11.54\u4e07","time":"14:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.75","rise":"-0.53%","volumn":"11.61\u4e07","time":"14:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.76","rise":"-0.52%","volumn":"11.66\u4e07","time":"14:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.78","rise":"-0.49%","volumn":"11.70\u4e07","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"11.76\u4e07","time":"14:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"11.80\u4e07","time":"14:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.66","rise":"-0.63%","volumn":"11.84\u4e07","time":"14:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.76","rise":"-0.52%","volumn":"11.87\u4e07","time":"14:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.63","rise":"-0.67%","volumn":"11.91\u4e07","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"11.96\u4e07","time":"14:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"11.99\u4e07","time":"14:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.64","rise":"-0.65%","volumn":"12.02\u4e07","time":"14:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.75","rise":"-0.53%","volumn":"12.04\u4e07","time":"14:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.65","rise":"-0.64%","volumn":"12.05\u4e07","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"12.08\u4e07","time":"14:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"12.10\u4e07","time":"14:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.72","rise":"-0.56%","volumn":"12.11\u4e07","time":"14:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.65","rise":"-0.64%","volumn":"12.17\u4e07","time":"14:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.73","rise":"-0.55%","volumn":"12.23\u4e07","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"12.27\u4e07","time":"14:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.73","rise":"-0.55%","volumn":"12.29\u4e07","time":"14:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.74","rise":"-0.54%","volumn":"12.31\u4e07","time":"14:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"12.35\u4e07","time":"14:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.81","rise":"-0.46%","volumn":"12.38\u4e07","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"12.41\u4e07","time":"14:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.71","rise":"-0.57%","volumn":"12.44\u4e07","time":"14:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.76","rise":"-0.52%","volumn":"12.46\u4e07","time":"14:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"12.48\u4e07","time":"14:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"12.51\u4e07","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.65","rise":"-0.64%","volumn":"12.55\u4e07","time":"14:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.63","rise":"-0.67%","volumn":"12.60\u4e07","time":"14:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.57","rise":"-0.73%","volumn":"12.63\u4e07","time":"14:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.56","rise":"-0.75%","volumn":"12.67\u4e07","time":"14:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.59","rise":"-0.71%","volumn":"12.70\u4e07","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"12.73\u4e07","time":"14:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.56","rise":"-0.75%","volumn":"12.76\u4e07","time":"14:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.64","rise":"-0.65%","volumn":"12.80\u4e07","time":"14:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.71","rise":"-0.57%","volumn":"12.83\u4e07","time":"14:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"12.85\u4e07","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"12.88\u4e07","time":"14:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.71","rise":"-0.57%","volumn":"12.91\u4e07","time":"14:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.72","rise":"-0.56%","volumn":"12.93\u4e07","time":"14:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.74","rise":"-0.54%","volumn":"12.97\u4e07","time":"14:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"13.02\u4e07","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.70","rise":"-0.58%","volumn":"13.05\u4e07","time":"14:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.79","rise":"-0.48%","volumn":"13.08\u4e07","time":"14:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.75","rise":"-0.53%","volumn":"13.11\u4e07","time":"14:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.75","rise":"-0.53%","volumn":"13.15\u4e07","time":"14:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.68","rise":"-0.61%","volumn":"13.21\u4e07","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"13.25\u4e07","time":"14:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.69","rise":"-0.60%","volumn":"13.28\u4e07","time":"14:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"13.36\u4e07","time":"14:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.57","rise":"-0.73%","volumn":"13.43\u4e07","time":"14:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.62","rise":"-0.68%","volumn":"13.47\u4e07","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.57","rise":"-0.73%","volumn":"13.53\u4e07","time":"14:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"13.57\u4e07","time":"14:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"13.57\u4e07","time":"14:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.60","rise":"-0.70%","volumn":"13.57\u4e07","time":"14:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"86.55","rise":"-0.76%","volumn":"13.69\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["88.54","87.79","87.03","86.28","85.53"]},"cyrate":{"o":["2.37%","1.50%","0.63%","-0.24%","-1.11%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.49","rise":"0","volumn":"4710.00","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.18","rise":"-0.36%","volumn":"7202.00","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.00","rise":"-0.57%","volumn":"5216.00","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.18","rise":"-0.36%","volumn":"7845.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.07","rise":"-0.49%","volumn":"3067.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.86","rise":"-0.73%","volumn":"3833.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.75","rise":"-0.86%","volumn":"5920.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.81","rise":"-0.79%","volumn":"5742.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.71","rise":"-0.90%","volumn":"1719.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.80","rise":"-0.80%","volumn":"2810.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.74","rise":"-0.87%","volumn":"2786.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.88","rise":"-0.71%","volumn":"2437.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.93","rise":"-0.65%","volumn":"2340.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.75","rise":"-0.86%","volumn":"2523.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.84","rise":"-0.75%","volumn":"1440.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.73","rise":"-0.88%","volumn":"1939.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.59","rise":"-1.04%","volumn":"4032.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.57","rise":"-1.06%","volumn":"3134.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.53","rise":"-1.11%","volumn":"4244.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.60","rise":"-1.03%","volumn":"2235.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.71","rise":"-0.90%","volumn":"1264.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.62","rise":"-1.01%","volumn":"1392.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.68","rise":"-0.94%","volumn":"1760.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.59","rise":"-1.04%","volumn":"3033.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.98","rise":"-0.59%","volumn":"3798.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.20","rise":"-0.34%","volumn":"1985.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.13","rise":"-0.42%","volumn":"2002.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.30","rise":"-0.22%","volumn":"2269.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.47","rise":"-0.02%","volumn":"1590.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.37","rise":"-0.14%","volumn":"1335.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.45","rise":"-0.05%","volumn":"1792.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.53","rise":"0.05%","volumn":"1545.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.64","rise":"0.17%","volumn":"2101.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.71","rise":"0.25%","volumn":"1092.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.76","rise":"0.31%","volumn":"1752.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.73","rise":"0.28%","volumn":"1636.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.53","rise":"0.05%","volumn":"2027.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.49","rise":"0.00%","volumn":"1345.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.41","rise":"-0.09%","volumn":"1885.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.38","rise":"-0.13%","volumn":"1744.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.17","rise":"-0.37%","volumn":"2920.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.15","rise":"-0.39%","volumn":"2287.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.02","rise":"-0.54%","volumn":"3923.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.82","rise":"-0.77%","volumn":"3406.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.83","rise":"-0.76%","volumn":"4371.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.05","rise":"-0.51%","volumn":"3708.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.97","rise":"-0.60%","volumn":"2934.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.11","rise":"-0.44%","volumn":"3129.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"86.57","rise":"0.09%","volumn":"7672.00","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"86.79","rise":"0.35%","volumn":"5322.00","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"86.87","rise":"0.44%","volumn":"4532.00","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"86.52","rise":"0.03%","volumn":"6658.00","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.06","rise":"0.66%","volumn":"3724.00","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.30","rise":"0.94%","volumn":"5464.00","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.37","rise":"1.02%","volumn":"5292.00","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.57","rise":"1.25%","volumn":"1.09\u4e07","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.99","rise":"1.73%","volumn":"4235.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.01","rise":"1.76%","volumn":"6642.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.82","rise":"1.54%","volumn":"3710.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.92","rise":"1.65%","volumn":"2682.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.80","rise":"1.51%","volumn":"2742.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.65","rise":"1.34%","volumn":"2075.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.80","rise":"1.51%","volumn":"2183.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.88","rise":"1.61%","volumn":"2340.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.93","rise":"1.66%","volumn":"3337.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.14","rise":"1.91%","volumn":"3122.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.07","rise":"1.83%","volumn":"4309.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.04","rise":"1.79%","volumn":"2843.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"1.75%","volumn":"1628.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"1.75%","volumn":"2806.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.92","rise":"1.65%","volumn":"1303.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.94","rise":"1.68%","volumn":"1278.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.76","rise":"1.47%","volumn":"1.16\u4e07","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.94","rise":"1.68%","volumn":"2099.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.84","rise":"1.56%","volumn":"2119.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.91","rise":"1.64%","volumn":"1668.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.90","rise":"1.63%","volumn":"1922.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.90","rise":"1.63%","volumn":"1563.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.08","rise":"1.84%","volumn":"1474.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.15","rise":"1.92%","volumn":"1679.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.37","rise":"2.17%","volumn":"2320.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.17","rise":"1.94%","volumn":"1747.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.15","rise":"1.92%","volumn":"1872.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.19","rise":"1.97%","volumn":"2427.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.05","rise":"1.80%","volumn":"2542.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"1.75%","volumn":"3808.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.99","rise":"1.73%","volumn":"2630.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.78","rise":"1.49%","volumn":"3760.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.92","rise":"1.65%","volumn":"4258.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.83","rise":"1.55%","volumn":"3637.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"1.75%","volumn":"4434.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.85","rise":"1.57%","volumn":"4057.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.05","rise":"1.80%","volumn":"4766.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.05","rise":"1.80%","volumn":"3219.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.91","rise":"1.64%","volumn":"3554.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"1.75%","volumn":"3700.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.33","rise":"2.13%","volumn":"1.10\u4e07","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.02","rise":"1.77%","volumn":"7313.00","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.89","rise":"1.62%","volumn":"6856.00","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.51","rise":"2.34%","volumn":"5186.00","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.89","rise":"1.62%","volumn":"6688.00","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.77","rise":"1.48%","volumn":"4257.00","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.62","rise":"1.31%","volumn":"3849.00","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.81","rise":"1.53%","volumn":"3607.00","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.79","rise":"1.50%","volumn":"2465.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.75","rise":"1.46%","volumn":"4683.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.68","rise":"1.38%","volumn":"2622.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.53","rise":"1.20%","volumn":"1873.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.65","rise":"1.34%","volumn":"2263.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.59","rise":"1.27%","volumn":"2892.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.49","rise":"1.16%","volumn":"4059.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.23","rise":"0.86%","volumn":"4670.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.16","rise":"0.77%","volumn":"2507.00","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.03","rise":"0.62%","volumn":"2593.00","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.02","rise":"0.61%","volumn":"4380.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.13","rise":"0.74%","volumn":"2512.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"86.88","rise":"0.45%","volumn":"2247.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"86.87","rise":"0.44%","volumn":"1713.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.04","rise":"0.64%","volumn":"2187.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.25","rise":"0.88%","volumn":"1963.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.51","rise":"1.18%","volumn":"4560.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.56","rise":"1.24%","volumn":"3864.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.65","rise":"1.34%","volumn":"2616.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.69","rise":"1.39%","volumn":"1563.00","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.67","rise":"1.36%","volumn":"1656.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.77","rise":"1.48%","volumn":"1647.00","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.69","rise":"1.39%","volumn":"1482.00","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.78","rise":"1.49%","volumn":"2035.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.66","rise":"1.35%","volumn":"1702.00","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.70","rise":"1.40%","volumn":"1840.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.65","rise":"1.34%","volumn":"1935.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.66","rise":"1.35%","volumn":"1614.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.63","rise":"1.32%","volumn":"1577.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.50","rise":"1.17%","volumn":"1868.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.51","rise":"1.18%","volumn":"1402.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.42","rise":"1.08%","volumn":"2225.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.41","rise":"1.06%","volumn":"2182.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.25","rise":"0.88%","volumn":"2389.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.00","rise":"0.59%","volumn":"3348.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.34","rise":"0.98%","volumn":"2657.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.34","rise":"0.98%","volumn":"2546.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.20","rise":"0.82%","volumn":"3294.00","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.17","rise":"0.79%","volumn":"3870.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.00","rise":"0.59%","volumn":"2672.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.83","rise":"0.39%","volumn":"5677.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.71","rise":"0.25%","volumn":"5100.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.04","rise":"0.64%","volumn":"3277.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.60","rise":"0.13%","volumn":"2527.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.86","rise":"0.43%","volumn":"2154.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.65","rise":"0.18%","volumn":"1784.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.54","rise":"0.06%","volumn":"3467.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.33","rise":"-0.18%","volumn":"1975.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.31","rise":"-0.21%","volumn":"2074.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.45","rise":"-0.05%","volumn":"3441.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.27","rise":"-0.25%","volumn":"3017.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.52","rise":"0.03%","volumn":"1672.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.42","rise":"-0.08%","volumn":"2852.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.49","rise":"0.00%","volumn":"2134.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.72","rise":"0.27%","volumn":"1669.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.88","rise":"0.45%","volumn":"2248.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.62","rise":"0.15%","volumn":"1228.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.57","rise":"0.09%","volumn":"1289.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.72","rise":"0.27%","volumn":"1281.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.77","rise":"0.32%","volumn":"1159.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.85","rise":"0.42%","volumn":"1591.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.91","rise":"0.49%","volumn":"1367.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.92","rise":"0.50%","volumn":"1303.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.76","rise":"0.31%","volumn":"562.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.74","rise":"0.29%","volumn":"1087.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.73","rise":"0.28%","volumn":"596.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.81","rise":"0.37%","volumn":"878.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.77","rise":"0.32%","volumn":"854.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.72","rise":"0.27%","volumn":"519.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.83","rise":"0.39%","volumn":"1390.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.65","rise":"0.18%","volumn":"1008.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.59","rise":"0.12%","volumn":"1171.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.56","rise":"0.08%","volumn":"1017.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.72","rise":"0.27%","volumn":"1946.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.62","rise":"0.15%","volumn":"1858.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.74","rise":"0.29%","volumn":"2031.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.63","rise":"0.16%","volumn":"2074.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.74","rise":"0.29%","volumn":"1752.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.15","rise":"0.76%","volumn":"4073.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.14","rise":"0.75%","volumn":"1961.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.34","rise":"0.98%","volumn":"3850.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.29","rise":"0.92%","volumn":"4866.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.10","rise":"0.71%","volumn":"2793.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.14","rise":"0.75%","volumn":"3247.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.07","rise":"0.67%","volumn":"2297.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.07","rise":"0.67%","volumn":"2635.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.27","rise":"0.90%","volumn":"2759.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.08","rise":"0.68%","volumn":"2899.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.65","rise":"0.18%","volumn":"8986.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.04","rise":"0.64%","volumn":"3507.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.07","rise":"0.67%","volumn":"3179.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.66","rise":"1.35%","volumn":"5142.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.28","rise":"0.91%","volumn":"5127.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.22","rise":"0.84%","volumn":"3840.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.17","rise":"0.79%","volumn":"3821.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.40","rise":"1.05%","volumn":"1528.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.75","rise":"1.46%","volumn":"2892.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.00","rise":"1.75%","volumn":"3693.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.11","rise":"1.87%","volumn":"4082.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.44","rise":"2.25%","volumn":"3399.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.48","rise":"2.30%","volumn":"4451.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.54","rise":"2.37%","volumn":"2697.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.40","rise":"2.21%","volumn":"3102.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.42","rise":"2.23%","volumn":"2002.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.13","rise":"1.90%","volumn":"2407.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.00","rise":"1.75%","volumn":"2662.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.32","rise":"2.12%","volumn":"3455.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.09","rise":"1.85%","volumn":"1351.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.03","rise":"1.78%","volumn":"1877.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.71","rise":"1.41%","volumn":"1390.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.85","rise":"1.57%","volumn":"1550.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.84","rise":"1.56%","volumn":"1126.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.65","rise":"1.34%","volumn":"2802.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.56","rise":"1.24%","volumn":"1618.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.65","rise":"1.34%","volumn":"2257.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.58","rise":"1.26%","volumn":"1502.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.53","rise":"1.20%","volumn":"1609.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.27","rise":"0.90%","volumn":"1820.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.42","rise":"1.08%","volumn":"1384.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.28","rise":"0.91%","volumn":"1733.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.62","rise":"1.31%","volumn":"1765.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.61","rise":"1.29%","volumn":"1472.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.43","rise":"1.09%","volumn":"1378.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.50","rise":"1.17%","volumn":"1325.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.37","rise":"1.02%","volumn":"1270.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.67","rise":"1.36%","volumn":"2187.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.64","rise":"1.33%","volumn":"1324.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.44","rise":"1.10%","volumn":"1311.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.58","rise":"1.26%","volumn":"1144.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.46","rise":"1.12%","volumn":"1652.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.40","rise":"1.05%","volumn":"1336.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.49","rise":"1.16%","volumn":"1842.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.30","rise":"0.94%","volumn":"3018.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.30","rise":"0.94%","volumn":"1429.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.27","rise":"0.90%","volumn":"1625.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.21","rise":"0.83%","volumn":"2234.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/20","2024\/04\/18"]},"cy":{"o":["88.00","85.30","82.60","79.90","77.20"]},"cyrate":{"o":["12.99%","9.53%","6.06%","2.59%","-0.87%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"77.88","rise":"0","volumn":"8.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"77.20","rise":"-0.87%","volumn":"8.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"77.24","rise":"-0.82%","volumn":"10.37\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"78.24","rise":"0.46%","volumn":"14.25\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"80.01","rise":"2.73%","volumn":"15.20\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"79.74","rise":"2.39%","volumn":"17.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"80.45","rise":"3.30%","volumn":"11.91\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"82.80","rise":"6.32%","volumn":"14.42\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"84.55","rise":"8.56%","volumn":"19.35\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"85.00","rise":"9.14%","volumn":"11.24\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"84.90","rise":"9.01%","volumn":"9.88\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"87.00","rise":"11.71%","volumn":"20.15\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"86.90","rise":"11.58%","volumn":"18.06\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"87.42","rise":"12.25%","volumn":"12.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"86.80","rise":"11.45%","volumn":"11.45\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.11","rise":"10.57%","volumn":"13.92\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"12.99%","volumn":"17.37\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.00","rise":"11.71%","volumn":"15.09\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.08","rise":"11.81%","volumn":"10.44\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.21","rise":"11.98%","volumn":"11.83\u4e07","time":"04\/18"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["97.76","90.25","82.73","75.22","67.70"]},"cyrate":{"o":["7.57%","-0.70%","-8.97%","-17.24%","-25.51%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"90.88","rise":"0","volumn":"8.63\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"89.14","rise":"-1.91%","volumn":"9.14\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"92.65","rise":"1.95%","volumn":"14.89\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"90.13","rise":"-0.83%","volumn":"7.63\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"91.90","rise":"1.12%","volumn":"7.54\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"90.58","rise":"-0.33%","volumn":"6.75\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"88.45","rise":"-2.67%","volumn":"15.64\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"88.51","rise":"-2.61%","volumn":"12.82\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"87.81","rise":"-3.38%","volumn":"10.65\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"88.15","rise":"-3.00%","volumn":"8.47\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"88.29","rise":"-2.85%","volumn":"6.71\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"87.40","rise":"-3.83%","volumn":"5.41\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"86.15","rise":"-5.20%","volumn":"8.32\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"86.95","rise":"-4.32%","volumn":"7.42\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"86.98","rise":"-4.29%","volumn":"5.29\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"85.89","rise":"-5.49%","volumn":"5.69\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"85.51","rise":"-5.91%","volumn":"6.14\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"85.40","rise":"-6.03%","volumn":"6.93\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"87.30","rise":"-3.94%","volumn":"5.93\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"86.20","rise":"-5.15%","volumn":"4.32\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"86.11","rise":"-5.25%","volumn":"9.14\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"85.12","rise":"-6.34%","volumn":"6.02\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"86.27","rise":"-5.07%","volumn":"4.44\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"83.71","rise":"-7.89%","volumn":"14.86\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"83.08","rise":"-8.58%","volumn":"9.14\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"82.26","rise":"-9.49%","volumn":"13.12\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.20","rise":"-9.55%","volumn":"10.83\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"84.44","rise":"-7.09%","volumn":"12.88\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"84.50","rise":"-7.02%","volumn":"5.69\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"85.76","rise":"-5.63%","volumn":"12.35\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.80","rise":"-6.69%","volumn":"6.82\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"86.97","rise":"-4.30%","volumn":"8.16\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"87.35","rise":"-3.88%","volumn":"9.69\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"88.65","rise":"-2.45%","volumn":"9.14\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"89.62","rise":"-1.39%","volumn":"8.75\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"90.46","rise":"-0.46%","volumn":"10.48\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.60","rise":"0.79%","volumn":"7.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.29","rise":"0.45%","volumn":"7.77\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"91.90","rise":"1.12%","volumn":"7.81\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"90.71","rise":"-0.19%","volumn":"8.67\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"89.74","rise":"-1.25%","volumn":"7.29\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.83","rise":"-2.26%","volumn":"11.12\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.40","rise":"-1.63%","volumn":"7.63\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.75","rise":"-2.34%","volumn":"6.65\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"87.90","rise":"-3.28%","volumn":"7.34\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"87.84","rise":"-3.35%","volumn":"6.80\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"87.58","rise":"-3.63%","volumn":"10.40\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"87.40","rise":"-3.83%","volumn":"7.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"86.33","rise":"-5.01%","volumn":"7.03\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"85.92","rise":"-5.46%","volumn":"7.19\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"85.41","rise":"-6.02%","volumn":"4.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"87.30","rise":"-3.94%","volumn":"8.01\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"89.50","rise":"-1.52%","volumn":"9.26\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"90.85","rise":"-0.03%","volumn":"11.28\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"91.65","rise":"0.85%","volumn":"8.96\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"91.13","rise":"0.28%","volumn":"7.73\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"90.47","rise":"-0.45%","volumn":"6.30\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"0.13%","volumn":"5.34\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.15","rise":"0.30%","volumn":"4.97\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"92.25","rise":"1.51%","volumn":"8.23\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.61","rise":"0.80%","volumn":"7.03\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"92.00","rise":"1.23%","volumn":"5.91\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"94.88","rise":"4.40%","volumn":"13.82\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"95.00","rise":"4.53%","volumn":"6.97\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.66","rise":"4.16%","volumn":"5.49\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"95.71","rise":"5.31%","volumn":"15.98\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"97.76","rise":"7.57%","volumn":"16.54\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"97.60","rise":"7.39%","volumn":"8.66\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"97.05","rise":"6.79%","volumn":"4.53\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.65","rise":"6.35%","volumn":"5.64\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"96.54","rise":"6.23%","volumn":"6.21\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"96.94","rise":"6.67%","volumn":"6.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"97.04","rise":"6.78%","volumn":"5.33\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"96.96","rise":"6.69%","volumn":"4.54\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"96.75","rise":"6.46%","volumn":"6.04\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"95.00","rise":"4.53%","volumn":"7.62\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"94.39","rise":"3.86%","volumn":"8.58\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"94.63","rise":"4.13%","volumn":"5.01\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"93.73","rise":"3.14%","volumn":"6.43\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"93.17","rise":"2.52%","volumn":"7.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"91.80","rise":"1.01%","volumn":"8.19\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"91.49","rise":"0.67%","volumn":"9.05\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"93.04","rise":"2.38%","volumn":"8.30\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"91.46","rise":"0.64%","volumn":"7.72\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"92.88","rise":"2.20%","volumn":"7.31\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"92.80","rise":"2.11%","volumn":"6.56\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.30","rise":"2.66%","volumn":"12.22\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.43","rise":"2.81%","volumn":"9.47\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.65","rise":"3.05%","volumn":"8.03\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"93.75","rise":"3.16%","volumn":"5.73\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"96.58","rise":"6.27%","volumn":"10.19\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"97.76","rise":"7.57%","volumn":"14.01\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"97.15","rise":"6.90%","volumn":"5.27\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"96.53","rise":"6.22%","volumn":"4.52\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.11","rise":"5.75%","volumn":"5.67\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.55","rise":"4.04%","volumn":"4.19\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"94.63","rise":"4.13%","volumn":"5.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"94.31","rise":"3.77%","volumn":"4.80\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"94.36","rise":"3.83%","volumn":"5.67\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"94.01","rise":"3.44%","volumn":"6.34\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"92.84","rise":"2.16%","volumn":"6.88\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"93.10","rise":"2.44%","volumn":"5.70\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"92.80","rise":"2.11%","volumn":"6.42\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"91.72","rise":"0.92%","volumn":"4.49\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"91.12","rise":"0.26%","volumn":"6.31\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"93.19","rise":"2.54%","volumn":"10.15\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"91.43","rise":"0.61%","volumn":"8.62\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"91.12","rise":"0.26%","volumn":"5.44\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"89.21","rise":"-1.84%","volumn":"13.04\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"88.32","rise":"-2.82%","volumn":"11.14\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"87.90","rise":"-3.28%","volumn":"6.77\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"87.09","rise":"-4.17%","volumn":"7.78\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"87.49","rise":"-3.73%","volumn":"8.45\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"87.21","rise":"-4.04%","volumn":"9.63\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"87.08","rise":"-4.18%","volumn":"5.32\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"86.40","rise":"-4.93%","volumn":"8.52\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"87.56","rise":"-3.65%","volumn":"7.71\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"85.97","rise":"-5.40%","volumn":"5.48\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"84.85","rise":"-6.64%","volumn":"8.09\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"85.00","rise":"-6.47%","volumn":"7.67\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"83.88","rise":"-7.70%","volumn":"6.32\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"84.66","rise":"-6.84%","volumn":"8.25\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"85.96","rise":"-5.41%","volumn":"9.70\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"86.01","rise":"-5.36%","volumn":"5.57\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"87.85","rise":"-3.33%","volumn":"7.84\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"88.63","rise":"-2.48%","volumn":"7.86\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"88.80","rise":"-2.29%","volumn":"5.51\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.50","rise":"-5.92%","volumn":"11.44\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"86.36","rise":"-4.97%","volumn":"7.55\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"87.09","rise":"-4.17%","volumn":"4.62\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"88.16","rise":"-2.99%","volumn":"7.94\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"87.20","rise":"-4.05%","volumn":"6.81\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.38","rise":"-8.25%","volumn":"32.84\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"84.96","rise":"-6.51%","volumn":"19.78\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"83.33","rise":"-8.31%","volumn":"12.15\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"83.10","rise":"-8.56%","volumn":"9.24\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.68","rise":"-9.02%","volumn":"10.19\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"83.30","rise":"-8.34%","volumn":"10.52\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"82.35","rise":"-9.39%","volumn":"7.68\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"82.30","rise":"-9.44%","volumn":"11.81\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"82.30","rise":"-9.44%","volumn":"8.61\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"82.73","rise":"-8.97%","volumn":"13.35\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"81.82","rise":"-9.97%","volumn":"7.14\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"81.75","rise":"-10.05%","volumn":"7.98\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"81.40","rise":"-10.43%","volumn":"6.36\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"81.18","rise":"-10.67%","volumn":"12.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"80.80","rise":"-11.09%","volumn":"5.80\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"80.34","rise":"-11.60%","volumn":"7.53\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"80.65","rise":"-11.26%","volumn":"6.42\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"78.88","rise":"-13.20%","volumn":"16.18\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"79.25","rise":"-12.80%","volumn":"8.15\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"77.77","rise":"-14.43%","volumn":"8.61\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"77.10","rise":"-15.16%","volumn":"11.48\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"75.98","rise":"-16.40%","volumn":"11.68\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"76.19","rise":"-16.16%","volumn":"11.65\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"76.61","rise":"-15.70%","volumn":"10.01\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"76.17","rise":"-16.19%","volumn":"8.91\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"73.66","rise":"-18.95%","volumn":"15.91\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"75.05","rise":"-17.42%","volumn":"18.08\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"75.16","rise":"-17.30%","volumn":"11.99\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"75.87","rise":"-16.52%","volumn":"10.13\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"75.80","rise":"-16.59%","volumn":"6.77\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"75.83","rise":"-16.56%","volumn":"8.44\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.68","rise":"-15.62%","volumn":"10.24\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"77.37","rise":"-14.87%","volumn":"8.93\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"77.65","rise":"-14.56%","volumn":"5.49\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"76.83","rise":"-15.46%","volumn":"5.47\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.20","rise":"-16.15%","volumn":"8.68\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"78.20","rise":"-13.95%","volumn":"12.47\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"76.82","rise":"-15.47%","volumn":"13.70\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"75.67","rise":"-16.74%","volumn":"9.64\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"75.55","rise":"-16.87%","volumn":"8.57\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"75.16","rise":"-17.30%","volumn":"9.42\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"75.20","rise":"-17.25%","volumn":"7.95\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"73.63","rise":"-18.98%","volumn":"7.54\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.32","rise":"-20.42%","volumn":"10.38\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"73.00","rise":"-19.67%","volumn":"8.75\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"71.48","rise":"-21.35%","volumn":"12.58\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"70.84","rise":"-22.05%","volumn":"11.85\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"69.81","rise":"-23.18%","volumn":"12.54\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"70.06","rise":"-22.91%","volumn":"11.81\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"67.70","rise":"-25.51%","volumn":"14.15\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"69.81","rise":"-23.18%","volumn":"18.03\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-22.76%","volumn":"13.40\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"69.17","rise":"-23.89%","volumn":"22.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"69.62","rise":"-23.39%","volumn":"9.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"70.30","rise":"-22.65%","volumn":"10.29\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"72.09","rise":"-20.68%","volumn":"11.81\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"73.00","rise":"-19.67%","volumn":"11.84\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"72.70","rise":"-20.00%","volumn":"9.00\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"71.24","rise":"-21.61%","volumn":"9.50\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"69.69","rise":"-23.32%","volumn":"10.18\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"70.21","rise":"-22.74%","volumn":"12.13\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"67.71","rise":"-25.50%","volumn":"19.74\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"70.01","rise":"-22.96%","volumn":"31.71\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"72.30","rise":"-20.44%","volumn":"27.92\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.35","rise":"-19.29%","volumn":"24.79\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"74.54","rise":"-17.98%","volumn":"23.02\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"74.61","rise":"-17.90%","volumn":"14.03\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"74.96","rise":"-17.52%","volumn":"12.20\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"78.03","rise":"-14.14%","volumn":"21.15\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"78.80","rise":"-13.29%","volumn":"12.37\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"77.62","rise":"-14.59%","volumn":"10.56\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.80","rise":"-15.49%","volumn":"9.74\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"78.31","rise":"-13.83%","volumn":"12.71\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"77.79","rise":"-14.40%","volumn":"11.59\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"79.55","rise":"-12.47%","volumn":"14.37\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"78.73","rise":"-13.37%","volumn":"10.19\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"76.14","rise":"-16.22%","volumn":"21.64\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"76.87","rise":"-15.42%","volumn":"16.03\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"75.95","rise":"-16.43%","volumn":"8.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"77.00","rise":"-15.27%","volumn":"11.14\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"77.18","rise":"-15.07%","volumn":"9.90\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"77.42","rise":"-14.81%","volumn":"9.82\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"79.02","rise":"-13.05%","volumn":"18.10\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"78.25","rise":"-13.90%","volumn":"10.47\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"77.29","rise":"-14.95%","volumn":"9.53\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"78.29","rise":"-13.85%","volumn":"10.97\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"78.99","rise":"-13.08%","volumn":"10.27\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"78.58","rise":"-13.53%","volumn":"12.84\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"77.88","rise":"-14.30%","volumn":"8.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"77.20","rise":"-15.05%","volumn":"8.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"77.24","rise":"-15.01%","volumn":"10.37\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"78.24","rise":"-13.91%","volumn":"14.25\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"80.01","rise":"-11.96%","volumn":"15.20\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"79.74","rise":"-12.26%","volumn":"17.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"80.45","rise":"-11.48%","volumn":"11.91\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"82.80","rise":"-8.89%","volumn":"14.42\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"84.55","rise":"-6.97%","volumn":"19.35\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"85.00","rise":"-6.47%","volumn":"11.24\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"84.90","rise":"-6.58%","volumn":"9.88\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"87.00","rise":"-4.27%","volumn":"20.15\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"86.90","rise":"-4.38%","volumn":"18.06\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"87.42","rise":"-3.81%","volumn":"12.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"86.80","rise":"-4.49%","volumn":"11.45\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.11","rise":"-5.25%","volumn":"13.92\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"88.00","rise":"-3.17%","volumn":"17.37\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"87.00","rise":"-4.27%","volumn":"15.09\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.08","rise":"-4.18%","volumn":"10.44\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"87.21","rise":"-4.04%","volumn":"11.83\u4e07","time":"04\/18"}]}}}

87.50
0.33%
87.07
-0.16%
86.65
-0.65%
86.22
-1.14%
85.79
-1.63%

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

88.54
2.37%
87.79
1.50%
87.03
0.63%
86.28
-0.24%
85.53
-1.11%

04/12
04/15
04/16
04/17
04/18

88.00
12.99%
85.30
9.53%
82.60
6.06%
79.90
2.59%
77.20
-0.87%

2024/03/20
2024/04/18

97.76
7.57%
90.25
-0.70%
82.73
-8.97%
75.22
-17.24%
67.70
-25.51%

2023/04/21
2024/04/18

资讯
公告
股圈
研报

- 万华化学股票分析报告-20240419收盘下跌0.76%
  2小时前
- 4月19日晚间利好消息一览（名单）
  12小时前
查看更多资讯

查看万华化学更多内容

数据由九方智投提供

烟台万华集团股份有限公司

为你推荐

360地图查看更多

万华化学集团| 让生活更美好

万华化学集团股份有限公司是一家全球化运营的化工新材料公司,依托不断创新的核心技术、产业化装置及高效的运营模式,致力于为全球客户提供更具竞争力的产品及综合...

whchem.com

万华化学集团股份有限公司

简介:万华化学集团股份有限公司(曾用名:烟台万华聚氨酯股份有限公司),成立于1998年,位于山东省烟台市,是一家以从事医药制造业为主的企业。企业注册资本313974.6626万...

天眼查

万华化学集团股份有限公司化工英才网

前身为烟台万华聚氨酯股份有限公司,成立于1998年12月20日,2001年1月5日上市(股票代码600309)。2013年,为实现“中国万华向全球万华转变,万华聚氨酯向万华化学转变”...

vip.chenhr.com 4月8日

万华化学集团股份有限公司

单位详情万华化学集团股份有限公司 工商查询 0个在招职位 0% 简历处理率 0天简历... 山东省烟台市经济技术开发区三亚路3号点击查看地图基本信息单位性质: 国有企业单...

job.xidian.edu.cn 2022年2月11日

没有更多结果了~

意见反馈
页面反馈