爱美客_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐爱美客官网鹏辉能源印度股市大盘走势图爱美客童颜针最新消息拓新药业股吧爱美客的企业文化爱美客怎么了爱美客股吧爱美客官网首页爱美客股票

爱美客[300896]

-3.00（-1.38%）

2024-04-30 15:00:00已收盘（北京时间）

今开
218.00
最高
222.00
市盈率

昨收
217.80
最低
214.61
总市值
649.64亿

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":["221.41","219.73","218.05","216.36","214.68"]},"cyrate":{"o":["1.66%","0.88%","0.11%","-0.66%","-1.43%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.00","rise":"0.09%","volumn":"157.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.09","rise":"-0.33%","volumn":"856.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.40","rise":"0.28%","volumn":"1108.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.00","rise":"0.55%","volumn":"1388.00","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.40","rise":"0.73%","volumn":"1630.00","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.04","rise":"0.57%","volumn":"1903.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.40","rise":"1.19%","volumn":"2309.00","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.60","rise":"0.83%","volumn":"2642.00","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.23","rise":"0.66%","volumn":"2861.00","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.99","rise":"0.55%","volumn":"3030.00","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.88","rise":"0.50%","volumn":"3223.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.33","rise":"0.70%","volumn":"3370.00","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.83","rise":"1.39%","volumn":"3736.00","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.50","rise":"1.24%","volumn":"4269.00","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"221.41","rise":"1.66%","volumn":"4833.00","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.90","rise":"1.42%","volumn":"5033.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"221.13","rise":"1.53%","volumn":"5252.00","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.03","rise":"1.02%","volumn":"5499.00","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.00","rise":"1.01%","volumn":"5710.00","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.91","rise":"0.97%","volumn":"5873.00","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.36","rise":"0.72%","volumn":"6029.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.32","rise":"0.70%","volumn":"6287.00","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.57","rise":"0.81%","volumn":"6385.00","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.50","rise":"1.24%","volumn":"6590.00","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.42","rise":"1.20%","volumn":"6705.00","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.19","rise":"1.10%","volumn":"6890.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.81","rise":"0.92%","volumn":"7001.00","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.69","rise":"1.33%","volumn":"7196.00","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.95","rise":"1.45%","volumn":"7293.00","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.46","rise":"1.22%","volumn":"7421.00","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.00","rise":"1.01%","volumn":"7509.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.40","rise":"1.19%","volumn":"7560.00","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.30","rise":"0.69%","volumn":"7686.00","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.61","rise":"0.83%","volumn":"7777.00","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.02","rise":"0.56%","volumn":"7924.00","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.36","rise":"0.72%","volumn":"8013.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.01","rise":"0.56%","volumn":"8171.00","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.54","rise":"0.34%","volumn":"8535.00","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.99","rise":"0.55%","volumn":"8751.00","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.18","rise":"0.63%","volumn":"8814.00","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.50","rise":"0.32%","volumn":"9039.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.88","rise":"0.50%","volumn":"9142.00","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.88","rise":"0.04%","volumn":"9557.00","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.00","rise":"0.09%","volumn":"9774.00","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.83","rise":"0.01%","volumn":"9928.00","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.38","rise":"-0.19%","volumn":"1.03\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.50","rise":"-0.14%","volumn":"1.05\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.09","rise":"-0.33%","volumn":"1.06\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.98","rise":"-0.38%","volumn":"1.13\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.68","rise":"-0.51%","volumn":"1.17\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.80","rise":"-0.46%","volumn":"1.20\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.54","rise":"-0.12%","volumn":"1.22\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.61","rise":"-0.09%","volumn":"1.24\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.14","rise":"-0.30%","volumn":"1.24\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.65","rise":"-0.53%","volumn":"1.26\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.98","rise":"-0.38%","volumn":"1.28\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.00","rise":"-0.37%","volumn":"1.29\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.98","rise":"-0.38%","volumn":"1.30\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.61","rise":"-0.55%","volumn":"1.31\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.60","rise":"-0.55%","volumn":"1.32\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.97","rise":"-0.38%","volumn":"1.33\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.81","rise":"-0.45%","volumn":"1.34\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.90","rise":"-0.87%","volumn":"1.39\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.00","rise":"-0.83%","volumn":"1.43\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.12","rise":"-0.77%","volumn":"1.43\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.47","rise":"-0.61%","volumn":"1.44\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.68","rise":"-0.51%","volumn":"1.44\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.35","rise":"-0.21%","volumn":"1.45\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.76","rise":"-0.48%","volumn":"1.45\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.70","rise":"-0.51%","volumn":"1.46\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.70","rise":"-0.51%","volumn":"1.46\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.83","rise":"-0.45%","volumn":"1.46\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.69","rise":"-0.51%","volumn":"1.47\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.59","rise":"-0.56%","volumn":"1.47\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.35","rise":"-0.67%","volumn":"1.48\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.18","rise":"-0.74%","volumn":"1.50\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.05","rise":"-0.80%","volumn":"1.51\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.96","rise":"-0.84%","volumn":"1.53\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.89","rise":"-0.88%","volumn":"1.54\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.98","rise":"-0.84%","volumn":"1.57\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.98","rise":"-0.84%","volumn":"1.57\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.33","rise":"-1.13%","volumn":"1.60\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.68","rise":"-0.97%","volumn":"1.62\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.80","rise":"-0.92%","volumn":"1.63\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.60","rise":"-1.01%","volumn":"1.63\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.69","rise":"-0.97%","volumn":"1.64\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.98","rise":"-0.84%","volumn":"1.65\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.98","rise":"-0.84%","volumn":"1.66\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.15","rise":"-0.76%","volumn":"1.66\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.29","rise":"-1.15%","volumn":"1.68\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.20","rise":"-1.19%","volumn":"1.69\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.25","rise":"-1.17%","volumn":"1.70\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.06%","volumn":"1.71\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.06%","volumn":"1.71\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.46","rise":"-1.07%","volumn":"1.71\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.37","rise":"-1.12%","volumn":"1.71\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.46","rise":"-1.07%","volumn":"1.72\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.06%","volumn":"1.73\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.51","rise":"-1.05%","volumn":"1.74\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.27","rise":"-1.16%","volumn":"1.75\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.27","rise":"-1.16%","volumn":"1.76\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.40","rise":"-1.10%","volumn":"1.77\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.60","rise":"-1.01%","volumn":"1.77\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.95%","volumn":"1.78\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.85","rise":"-0.90%","volumn":"1.78\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.56","rise":"-1.03%","volumn":"1.79\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.53","rise":"-1.04%","volumn":"1.79\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.70","rise":"-0.96%","volumn":"1.80\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.69","rise":"-0.97%","volumn":"1.80\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.52","rise":"-1.05%","volumn":"1.81\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.51","rise":"-1.05%","volumn":"1.81\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.51","rise":"-1.05%","volumn":"1.81\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.55","rise":"-1.03%","volumn":"1.82\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.53","rise":"-1.04%","volumn":"1.83\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.55","rise":"-1.03%","volumn":"1.84\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.75","rise":"-0.94%","volumn":"1.84\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.95%","volumn":"1.85\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.54","rise":"-1.04%","volumn":"1.85\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.41","rise":"-1.10%","volumn":"1.86\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.06%","volumn":"1.87\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.06%","volumn":"1.87\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.25","rise":"-1.17%","volumn":"1.89\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.03","rise":"-1.27%","volumn":"1.91\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.02","rise":"-1.28%","volumn":"1.92\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.77","rise":"-1.39%","volumn":"1.99\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.74","rise":"-1.40%","volumn":"2.00\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.00","rise":"-1.29%","volumn":"2.01\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.08","rise":"-1.25%","volumn":"2.02\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.22","rise":"-1.18%","volumn":"2.02\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.20","rise":"-1.19%","volumn":"2.03\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.20","rise":"-1.19%","volumn":"2.03\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.02","rise":"-1.28%","volumn":"2.05\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.95","rise":"-1.31%","volumn":"2.05\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.00","rise":"-1.29%","volumn":"2.06\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.40","rise":"-1.10%","volumn":"2.07\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.95%","volumn":"2.07\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.42","rise":"-1.09%","volumn":"2.08\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.43","rise":"-1.09%","volumn":"2.09\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.42","rise":"-1.09%","volumn":"2.09\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.42","rise":"-1.09%","volumn":"2.09\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.02","rise":"-1.28%","volumn":"2.10\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.41","rise":"-1.10%","volumn":"2.11\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.45","rise":"-1.08%","volumn":"2.12\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.49","rise":"-1.06%","volumn":"2.12\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.15","rise":"-1.22%","volumn":"2.13\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.14","rise":"-1.22%","volumn":"2.14\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.18","rise":"-1.20%","volumn":"2.14\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.22","rise":"-1.18%","volumn":"2.14\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.38","rise":"-1.11%","volumn":"2.15\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.48","rise":"-1.07%","volumn":"2.15\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.60","rise":"-1.01%","volumn":"2.15\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.52","rise":"-1.05%","volumn":"2.16\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.59","rise":"-1.01%","volumn":"2.16\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.72","rise":"-0.96%","volumn":"2.16\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.60","rise":"-1.01%","volumn":"2.17\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.71","rise":"-0.96%","volumn":"2.17\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.95%","volumn":"2.18\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.64","rise":"-0.99%","volumn":"2.18\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.95%","volumn":"2.19\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.00","rise":"-0.83%","volumn":"2.19\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.89","rise":"-0.88%","volumn":"2.20\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.80","rise":"-0.92%","volumn":"2.21\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.78","rise":"-0.93%","volumn":"2.21\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.00","rise":"-0.83%","volumn":"2.22\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.00","rise":"-0.83%","volumn":"2.22\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.70","rise":"-0.96%","volumn":"2.23\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.90","rise":"-0.87%","volumn":"2.23\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.88","rise":"-0.88%","volumn":"2.24\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.01","rise":"-0.82%","volumn":"2.25\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.31","rise":"-0.68%","volumn":"2.25\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.27","rise":"-0.70%","volumn":"2.26\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.22","rise":"-0.73%","volumn":"2.27\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.43","rise":"-0.63%","volumn":"2.27\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.40","rise":"-0.64%","volumn":"2.28\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.37","rise":"-0.66%","volumn":"2.28\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.34","rise":"-0.67%","volumn":"2.29\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.19","rise":"-0.74%","volumn":"2.30\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.79%","volumn":"2.30\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.07","rise":"-0.79%","volumn":"2.31\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.07","rise":"-0.79%","volumn":"2.31\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.79%","volumn":"2.32\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.79%","volumn":"2.32\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.79%","volumn":"2.33\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.18","rise":"-0.74%","volumn":"2.33\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.16","rise":"-0.75%","volumn":"2.34\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.79%","volumn":"2.34\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.79%","volumn":"2.35\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.10","rise":"-0.78%","volumn":"2.35\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.87","rise":"-0.89%","volumn":"2.36\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.82","rise":"-0.91%","volumn":"2.37\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.80","rise":"-0.92%","volumn":"2.37\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.70","rise":"-0.96%","volumn":"2.37\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.78","rise":"-0.93%","volumn":"2.38\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.79","rise":"-0.92%","volumn":"2.38\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.95%","volumn":"2.38\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.80","rise":"-0.92%","volumn":"2.39\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.61","rise":"-1.01%","volumn":"2.39\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.69","rise":"-0.97%","volumn":"2.40\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.69","rise":"-0.97%","volumn":"2.40\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.58","rise":"-1.02%","volumn":"2.41\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.48","rise":"-1.07%","volumn":"2.42\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.45","rise":"-1.08%","volumn":"2.42\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.48","rise":"-1.07%","volumn":"2.43\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.59","rise":"-1.01%","volumn":"2.43\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.52","rise":"-1.05%","volumn":"2.43\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.06%","volumn":"2.44\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.53","rise":"-1.04%","volumn":"2.44\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.62","rise":"-1.00%","volumn":"2.44\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.68","rise":"-0.97%","volumn":"2.45\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.57","rise":"-1.02%","volumn":"2.46\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.66","rise":"-0.98%","volumn":"2.46\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.69","rise":"-0.97%","volumn":"2.46\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.47","rise":"-1.07%","volumn":"2.48\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.30","rise":"-1.15%","volumn":"2.49\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.40","rise":"-1.10%","volumn":"2.49\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.43","rise":"-1.09%","volumn":"2.50\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.45","rise":"-1.08%","volumn":"2.50\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.45","rise":"-1.08%","volumn":"2.51\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.42","rise":"-1.09%","volumn":"2.51\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.36","rise":"-1.12%","volumn":"2.52\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.16","rise":"-1.21%","volumn":"2.53\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.00","rise":"-1.29%","volumn":"2.54\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.87","rise":"-1.35%","volumn":"2.57\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.75","rise":"-1.40%","volumn":"2.58\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"-1.38%","volumn":"2.59\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.98","rise":"-1.29%","volumn":"2.60\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.81","rise":"-1.37%","volumn":"2.62\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.82","rise":"-1.37%","volumn":"2.63\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.82","rise":"-1.37%","volumn":"2.64\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.84","rise":"-1.36%","volumn":"2.65\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.86","rise":"-1.35%","volumn":"2.66\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.75","rise":"-1.40%","volumn":"2.68\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"-1.38%","volumn":"2.70\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.78","rise":"-1.39%","volumn":"2.71\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"-1.38%","volumn":"2.73\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.74","rise":"-1.40%","volumn":"2.76\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.68","rise":"-1.43%","volumn":"2.78\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.68","rise":"-1.43%","volumn":"2.79\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.68","rise":"-1.43%","volumn":"2.79\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.68","rise":"-1.43%","volumn":"2.79\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"-1.38%","volumn":"2.83\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["223.05","217.76","212.46","207.17","201.87"]},"cyrate":{"o":["10.49%","8.05%","5.60%","3.16%","0.72%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"201.87","rise":"0","volumn":"2374.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.66","rise":"0.89%","volumn":"688.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.66","rise":"0.89%","volumn":"629.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.44","rise":"1.27%","volumn":"402.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.51","rise":"1.31%","volumn":"280.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.82","rise":"0.96%","volumn":"341.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.78","rise":"0.95%","volumn":"374.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.79","rise":"1.45%","volumn":"233.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.85","rise":"1.47%","volumn":"272.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.87","rise":"1.48%","volumn":"269.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.66","rise":"1.38%","volumn":"244.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.06","rise":"1.08%","volumn":"261.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.22","rise":"1.16%","volumn":"317.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.74","rise":"1.42%","volumn":"129.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.76","rise":"1.43%","volumn":"149.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.99","rise":"1.55%","volumn":"129.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.95","rise":"1.52%","volumn":"186.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.90","rise":"1.50%","volumn":"210.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.41","rise":"1.26%","volumn":"221.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.88","rise":"1.49%","volumn":"141.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.88","rise":"1.49%","volumn":"359.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.85","rise":"1.47%","volumn":"176.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.99","rise":"1.54%","volumn":"75.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.30","rise":"1.70%","volumn":"219.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.53","rise":"1.81%","volumn":"241.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.99","rise":"2.04%","volumn":"459.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.86","rise":"1.97%","volumn":"179.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.95","rise":"2.02%","volumn":"187.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.95","rise":"2.02%","volumn":"263.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.94","rise":"1.52%","volumn":"320.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.95","rise":"1.52%","volumn":"205.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"205.04","rise":"1.57%","volumn":"209.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.67","rise":"1.39%","volumn":"238.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.69","rise":"1.39%","volumn":"288.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.38","rise":"1.24%","volumn":"283.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.94","rise":"1.02%","volumn":"336.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.11","rise":"1.11%","volumn":"338.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.57","rise":"0.84%","volumn":"574.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.33","rise":"0.72%","volumn":"493.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.59","rise":"0.85%","volumn":"312.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.67","rise":"0.89%","volumn":"283.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"203.68","rise":"0.89%","volumn":"273.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.01","rise":"1.06%","volumn":"400.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.52","rise":"1.31%","volumn":"263.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.12","rise":"1.11%","volumn":"304.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.14","rise":"1.12%","volumn":"593.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.38","rise":"1.24%","volumn":"609.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.28","rise":"1.19%","volumn":"402.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.08","rise":"2.58%","volumn":"3022.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"205.24","rise":"1.67%","volumn":"1089.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.17","rise":"2.13%","volumn":"782.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"205.09","rise":"1.59%","volumn":"556.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"205.32","rise":"1.70%","volumn":"536.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"205.52","rise":"1.81%","volumn":"368.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.52","rise":"2.30%","volumn":"629.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.03","rise":"2.55%","volumn":"549.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.30","rise":"2.19%","volumn":"361.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"205.93","rise":"2.01%","volumn":"449.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.06","rise":"2.07%","volumn":"138.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.57","rise":"2.33%","volumn":"242.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.28","rise":"2.18%","volumn":"282.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.65","rise":"2.37%","volumn":"172.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"206.78","rise":"2.43%","volumn":"237.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.00","rise":"2.54%","volumn":"390.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.74","rise":"2.91%","volumn":"580.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.60","rise":"2.83%","volumn":"643.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.22","rise":"3.14%","volumn":"712.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.61","rise":"2.84%","volumn":"350.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.24","rise":"3.15%","volumn":"313.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.49","rise":"3.28%","volumn":"551.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.67","rise":"3.37%","volumn":"1174.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.74","rise":"3.40%","volumn":"490.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"209.01","rise":"3.53%","volumn":"446.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.32","rise":"3.19%","volumn":"360.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.38","rise":"3.22%","volumn":"216.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.13","rise":"3.10%","volumn":"187.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.88","rise":"2.98%","volumn":"171.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.24","rise":"3.15%","volumn":"241.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.13","rise":"3.10%","volumn":"131.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.16","rise":"3.11%","volumn":"226.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.95","rise":"3.01%","volumn":"182.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.90","rise":"2.98%","volumn":"305.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.74","rise":"2.91%","volumn":"196.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.85","rise":"2.96%","volumn":"219.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.61","rise":"2.84%","volumn":"225.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.43","rise":"2.75%","volumn":"285.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.92","rise":"2.99%","volumn":"282.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.95","rise":"3.01%","volumn":"198.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.33","rise":"3.20%","volumn":"260.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.39","rise":"3.23%","volumn":"184.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.26","rise":"3.16%","volumn":"180.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.22","rise":"3.14%","volumn":"254.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.32","rise":"3.19%","volumn":"273.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"207.99","rise":"3.03%","volumn":"378.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.10","rise":"3.08%","volumn":"397.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.08","rise":"3.08%","volumn":"368.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.26","rise":"3.16%","volumn":"1237.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.23","rise":"3.15%","volumn":"731.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.38","rise":"3.72%","volumn":"1414.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.51","rise":"3.29%","volumn":"547.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.13","rise":"3.10%","volumn":"483.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"207.96","rise":"3.01%","volumn":"843.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.18","rise":"3.12%","volumn":"503.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.89","rise":"3.47%","volumn":"362.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.09","rise":"3.58%","volumn":"489.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.59","rise":"3.32%","volumn":"364.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.69","rise":"3.37%","volumn":"194.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"208.92","rise":"3.49%","volumn":"205.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.53","rise":"3.79%","volumn":"592.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.31","rise":"3.69%","volumn":"240.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.42","rise":"4.23%","volumn":"1120.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.10","rise":"4.08%","volumn":"385.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.10","rise":"4.08%","volumn":"282.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.69","rise":"3.87%","volumn":"217.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.10","rise":"4.08%","volumn":"395.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.50","rise":"3.78%","volumn":"442.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.49","rise":"3.77%","volumn":"329.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.87","rise":"3.96%","volumn":"620.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.42","rise":"4.23%","volumn":"478.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.05","rise":"4.05%","volumn":"213.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.27","rise":"4.16%","volumn":"371.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.18","rise":"4.11%","volumn":"340.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.86","rise":"4.45%","volumn":"536.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"211.45","rise":"4.74%","volumn":"480.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"211.43","rise":"4.73%","volumn":"665.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.03","rise":"5.03%","volumn":"492.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.20","rise":"5.11%","volumn":"615.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"213.07","rise":"5.55%","volumn":"1113.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"211.96","rise":"5.00%","volumn":"726.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.25","rise":"5.14%","volumn":"420.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"211.91","rise":"4.97%","volumn":"303.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"211.53","rise":"4.78%","volumn":"399.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"211.51","rise":"4.77%","volumn":"279.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.03","rise":"5.03%","volumn":"190.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.01","rise":"5.02%","volumn":"193.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.21","rise":"5.12%","volumn":"164.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.19","rise":"5.11%","volumn":"243.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.46","rise":"5.24%","volumn":"306.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.38","rise":"5.20%","volumn":"250.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.61","rise":"5.32%","volumn":"324.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.57","rise":"5.30%","volumn":"338.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"212.53","rise":"5.28%","volumn":"378.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"213.39","rise":"5.71%","volumn":"1180.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.82","rise":"4.43%","volumn":"3138.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"215.39","rise":"6.69%","volumn":"3139.00","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"214.14","rise":"6.08%","volumn":"2371.00","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"215.20","rise":"6.60%","volumn":"1134.00","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"215.05","rise":"6.53%","volumn":"1138.00","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"216.39","rise":"7.19%","volumn":"1325.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.35","rise":"7.67%","volumn":"1030.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.88","rise":"7.93%","volumn":"1601.00","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.06","rise":"8.02%","volumn":"868.00","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.45","rise":"8.71%","volumn":"1986.00","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.70","rise":"8.83%","volumn":"1878.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.41","rise":"8.69%","volumn":"768.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.81","rise":"8.39%","volumn":"942.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.98","rise":"8.47%","volumn":"669.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.87","rise":"9.90%","volumn":"2583.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.77","rise":"9.86%","volumn":"1009.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.30","rise":"9.62%","volumn":"811.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.30","rise":"9.62%","volumn":"489.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.85","rise":"9.89%","volumn":"519.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.40","rise":"9.67%","volumn":"676.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.77","rise":"9.86%","volumn":"676.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.80","rise":"9.87%","volumn":"396.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"223.05","rise":"10.49%","volumn":"1464.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"221.82","rise":"9.88%","volumn":"1089.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.88","rise":"8.92%","volumn":"974.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.10","rise":"8.53%","volumn":"873.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.23","rise":"8.60%","volumn":"634.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"220.00","rise":"8.98%","volumn":"524.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.00","rise":"8.48%","volumn":"638.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.62","rise":"8.79%","volumn":"581.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.27","rise":"8.62%","volumn":"239.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.10","rise":"8.53%","volumn":"359.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.50","rise":"8.73%","volumn":"359.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.00","rise":"7.99%","volumn":"898.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.85","rise":"7.91%","volumn":"677.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.13","rise":"7.56%","volumn":"699.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.03","rise":"7.51%","volumn":"488.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.45","rise":"7.72%","volumn":"407.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.49","rise":"8.23%","volumn":"276.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.60","rise":"7.79%","volumn":"449.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.26","rise":"8.12%","volumn":"347.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.37","rise":"8.17%","volumn":"486.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.77","rise":"8.37%","volumn":"316.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"219.05","rise":"8.51%","volumn":"556.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"218.52","rise":"8.25%","volumn":"312.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.71","rise":"7.84%","volumn":"649.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.55","rise":"7.76%","volumn":"580.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.78","rise":"7.88%","volumn":"917.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.80","rise":"7.89%","volumn":"777.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.04","rise":"8.50%","volumn":"1903.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.88","rise":"8.42%","volumn":"1320.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.90","rise":"9.42%","volumn":"1809.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.36","rise":"8.66%","volumn":"996.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.19","rise":"9.07%","volumn":"861.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"220.00","rise":"8.98%","volumn":"618.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"219.36","rise":"8.66%","volumn":"504.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"218.50","rise":"8.24%","volumn":"1025.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"217.38","rise":"7.68%","volumn":"1233.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.80","rise":"7.39%","volumn":"1761.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.98","rise":"7.48%","volumn":"728.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.97","rise":"7.48%","volumn":"538.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.47","rise":"7.23%","volumn":"1086.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.70","rise":"7.34%","volumn":"235.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.18","rise":"7.09%","volumn":"372.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.98","rise":"6.99%","volumn":"743.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.69","rise":"6.84%","volumn":"669.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.20","rise":"6.60%","volumn":"522.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.37","rise":"6.68%","volumn":"215.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.27","rise":"6.64%","volumn":"474.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.56","rise":"6.78%","volumn":"246.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.51","rise":"6.75%","volumn":"211.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.75","rise":"6.87%","volumn":"335.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"6.75%","volumn":"274.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.74","rise":"6.37%","volumn":"1272.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.20","rise":"6.60%","volumn":"345.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.73","rise":"6.86%","volumn":"431.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.02","rise":"6.51%","volumn":"261.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.14","rise":"6.57%","volumn":"359.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.60","rise":"6.80%","volumn":"157.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.71","rise":"6.85%","volumn":"226.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.89","rise":"6.94%","volumn":"284.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.70","rise":"6.85%","volumn":"296.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.27","rise":"7.13%","volumn":"305.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.34","rise":"7.17%","volumn":"274.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"7.04%","volumn":"278.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"216.09","rise":"7.04%","volumn":"250.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.80","rise":"6.90%","volumn":"278.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.80","rise":"6.90%","volumn":"164.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.48","rise":"6.74%","volumn":"284.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.50","rise":"6.75%","volumn":"217.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.66","rise":"6.83%","volumn":"205.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.43","rise":"6.71%","volumn":"384.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"215.16","rise":"6.58%","volumn":"307.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.98","rise":"6.49%","volumn":"726.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.86","rise":"6.43%","volumn":"642.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.74","rise":"6.37%","volumn":"916.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"6.40%","volumn":"742.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["248.68","236.08","223.49","210.89","198.30"]},"cyrate":{"o":["-1.44%","-6.14%","-10.85%","-15.55%","-20.26%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"248.68","rise":"0","volumn":"1.79\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"245.11","rise":"-1.44%","volumn":"1.55\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"227.31","rise":"-8.59%","volumn":"4.74\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"206.15","rise":"-17.10%","volumn":"5.58\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"211.39","rise":"-14.99%","volumn":"3.31\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"209.31","rise":"-15.83%","volumn":"2.20\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"205.17","rise":"-17.50%","volumn":"1.85\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"205.71","rise":"-17.28%","volumn":"1.69\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"209.17","rise":"-15.89%","volumn":"2.01\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"211.60","rise":"-14.91%","volumn":"2.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"210.29","rise":"-15.44%","volumn":"2.17\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"206.52","rise":"-16.95%","volumn":"1.76\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"198.30","rise":"-20.26%","volumn":"3.50\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"201.19","rise":"-19.10%","volumn":"2.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"205.32","rise":"-17.44%","volumn":"2.03\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.28","rise":"-17.85%","volumn":"1.67\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.08","rise":"-16.32%","volumn":"2.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.82","rise":"-15.22%","volumn":"2.61\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.80","rise":"-12.42%","volumn":"4.26\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"-13.62%","volumn":"2.83\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["363.35","319.81","276.28","232.75","189.21"]},"cyrate":{"o":["0.29%","-11.72%","-23.74%","-35.76%","-47.77%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"362.29","rise":"0","volumn":"1.54\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"356.30","rise":"-1.65%","volumn":"1.41\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"362.70","rise":"0.11%","volumn":"1.40\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"358.06","rise":"-1.17%","volumn":"1.06\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"357.65","rise":"-1.28%","volumn":"6841.00","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"363.35","rise":"0.29%","volumn":"9761.00","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"362.89","rise":"0.17%","volumn":"8111.00","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"355.99","rise":"-1.74%","volumn":"7916.00","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"347.21","rise":"-4.16%","volumn":"1.41\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"351.14","rise":"-3.08%","volumn":"1.28\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"358.73","rise":"-0.98%","volumn":"1.52\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"351.55","rise":"-2.96%","volumn":"8220.00","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"340.91","rise":"-5.90%","volumn":"1.19\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"337.38","rise":"-6.88%","volumn":"1.44\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"330.97","rise":"-8.64%","volumn":"1.33\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"327.96","rise":"-9.48%","volumn":"1.15\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"320.85","rise":"-11.44%","volumn":"2.03\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"319.38","rise":"-11.84%","volumn":"1.10\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"322.96","rise":"-10.86%","volumn":"1.29\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"323.40","rise":"-10.73%","volumn":"1.15\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"320.28","rise":"-11.59%","volumn":"8556.00","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"318.59","rise":"-12.06%","volumn":"9342.00","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"308.31","rise":"-14.90%","volumn":"1.58\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"307.00","rise":"-15.26%","volumn":"1.60\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"302.14","rise":"-16.60%","volumn":"2.73\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"305.36","rise":"-15.71%","volumn":"2.51\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"306.08","rise":"-15.52%","volumn":"1.98\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"316.81","rise":"-12.55%","volumn":"2.93\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"326.82","rise":"-9.79%","volumn":"2.77\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"327.19","rise":"-9.69%","volumn":"1.57\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"317.55","rise":"-12.35%","volumn":"1.97\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"315.45","rise":"-12.93%","volumn":"1.46\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"312.80","rise":"-13.66%","volumn":"1.29\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"312.89","rise":"-13.63%","volumn":"1.36\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"312.91","rise":"-13.63%","volumn":"1.09\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"314.27","rise":"-13.26%","volumn":"1.23\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"311.03","rise":"-14.15%","volumn":"9342.00","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"315.34","rise":"-12.96%","volumn":"1.17\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"324.10","rise":"-10.54%","volumn":"1.69\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"328.25","rise":"-9.40%","volumn":"1.35\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"322.67","rise":"-10.94%","volumn":"9397.00","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"321.61","rise":"-11.23%","volumn":"9141.00","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"322.36","rise":"-11.02%","volumn":"6510.00","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"317.52","rise":"-12.36%","volumn":"1.07\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"318.24","rise":"-12.16%","volumn":"1.43\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"316.80","rise":"-12.56%","volumn":"5916.00","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"325.61","rise":"-10.12%","volumn":"1.50\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"320.74","rise":"-11.47%","volumn":"1.03\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"310.44","rise":"-14.31%","volumn":"1.24\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"314.80","rise":"-13.11%","volumn":"7477.00","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"311.81","rise":"-13.93%","volumn":"5667.00","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"308.70","rise":"-14.79%","volumn":"8588.00","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"317.49","rise":"-12.37%","volumn":"1.48\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"315.02","rise":"-13.05%","volumn":"5583.00","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"330.63","rise":"-8.74%","volumn":"2.04\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"336.19","rise":"-7.20%","volumn":"1.61\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"338.45","rise":"-6.58%","volumn":"1.39\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"343.33","rise":"-5.23%","volumn":"1.44\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"337.63","rise":"-6.81%","volumn":"1.88\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"323.73","rise":"-10.64%","volumn":"2.25\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"315.53","rise":"-12.91%","volumn":"2.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"316.75","rise":"-12.57%","volumn":"1.32\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"335.88","rise":"-7.29%","volumn":"4.12\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"325.57","rise":"-10.14%","volumn":"2.09\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"320.24","rise":"-11.61%","volumn":"1.58\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"319.51","rise":"-11.81%","volumn":"1.40\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"319.53","rise":"-11.80%","volumn":"1.12\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"313.94","rise":"-13.34%","volumn":"9895.00","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"312.03","rise":"-13.87%","volumn":"1.15\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"305.96","rise":"-15.55%","volumn":"1.21\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"305.63","rise":"-15.64%","volumn":"8526.00","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"310.37","rise":"-14.33%","volumn":"9370.00","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"305.16","rise":"-15.77%","volumn":"8407.00","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"302.58","rise":"-16.48%","volumn":"1.32\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"299.67","rise":"-17.28%","volumn":"1.51\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"290.34","rise":"-19.86%","volumn":"1.49\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"300.05","rise":"-17.18%","volumn":"1.49\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"297.86","rise":"-17.78%","volumn":"1.41\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"302.93","rise":"-16.38%","volumn":"2.08\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"309.29","rise":"-14.63%","volumn":"1.51\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"313.22","rise":"-13.54%","volumn":"1.31\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"310.73","rise":"-14.23%","volumn":"8351.00","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"311.08","rise":"-14.13%","volumn":"6997.00","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"321.17","rise":"-11.35%","volumn":"1.96\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"318.95","rise":"-11.96%","volumn":"9858.00","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"318.24","rise":"-12.16%","volumn":"7618.00","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"310.01","rise":"-14.43%","volumn":"1.05\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"304.96","rise":"-15.82%","volumn":"8339.00","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"314.66","rise":"-13.15%","volumn":"1.35\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"312.28","rise":"-13.80%","volumn":"6952.00","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"306.50","rise":"-15.40%","volumn":"8795.00","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"307.15","rise":"-15.22%","volumn":"7983.00","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"309.08","rise":"-14.69%","volumn":"1.34\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"307.28","rise":"-15.18%","volumn":"1.12\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"290.97","rise":"-19.69%","volumn":"2.31\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"287.12","rise":"-20.75%","volumn":"1.37\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"279.17","rise":"-22.94%","volumn":"1.94\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"273.16","rise":"-24.60%","volumn":"2.56\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"278.89","rise":"-23.02%","volumn":"2.22\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"277.75","rise":"-23.34%","volumn":"1.37\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"279.40","rise":"-22.88%","volumn":"1.09\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"276.22","rise":"-23.76%","volumn":"1.42\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"279.89","rise":"-22.74%","volumn":"1.53\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"274.36","rise":"-24.27%","volumn":"1.28\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"276.14","rise":"-23.78%","volumn":"1.20\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"274.81","rise":"-24.15%","volumn":"1.25\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"270.28","rise":"-25.40%","volumn":"1.70\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"264.58","rise":"-26.97%","volumn":"1.47\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"266.01","rise":"-26.58%","volumn":"1.07\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"260.33","rise":"-28.14%","volumn":"1.02\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"256.71","rise":"-29.14%","volumn":"1.45\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"253.34","rise":"-30.07%","volumn":"1.20\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"254.36","rise":"-29.79%","volumn":"1.00\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"257.35","rise":"-28.96%","volumn":"1.37\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"225.87","rise":"-37.66%","volumn":"5.24\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"228.30","rise":"-36.98%","volumn":"2.93\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"232.08","rise":"-35.94%","volumn":"2.58\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"232.61","rise":"-35.80%","volumn":"2.02\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"234.17","rise":"-35.36%","volumn":"1.61\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"229.85","rise":"-36.56%","volumn":"1.61\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"225.19","rise":"-37.84%","volumn":"1.57\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"232.15","rise":"-35.92%","volumn":"1.79\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"235.28","rise":"-35.06%","volumn":"2.98\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"233.93","rise":"-35.43%","volumn":"1.64\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"234.98","rise":"-35.14%","volumn":"1.79\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"234.96","rise":"-35.15%","volumn":"1.79\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"232.17","rise":"-35.92%","volumn":"9818.00","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"229.77","rise":"-36.58%","volumn":"1.33\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"230.26","rise":"-36.44%","volumn":"1.28\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"234.60","rise":"-35.25%","volumn":"2.12\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"230.19","rise":"-36.46%","volumn":"1.31\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"231.84","rise":"-36.01%","volumn":"1.10\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"237.61","rise":"-34.41%","volumn":"2.06\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"234.98","rise":"-35.14%","volumn":"1.34\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"231.23","rise":"-36.17%","volumn":"9792.00","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"232.49","rise":"-35.83%","volumn":"9779.00","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"231.56","rise":"-36.08%","volumn":"8794.00","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"223.69","rise":"-38.26%","volumn":"1.79\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"224.30","rise":"-38.09%","volumn":"1.26\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"221.25","rise":"-38.93%","volumn":"1.28\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"216.21","rise":"-40.32%","volumn":"1.93\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"211.53","rise":"-41.61%","volumn":"2.19\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"205.81","rise":"-43.19%","volumn":"2.22\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"197.00","rise":"-45.62%","volumn":"2.78\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"200.42","rise":"-44.68%","volumn":"2.47\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"199.07","rise":"-45.05%","volumn":"2.03\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"199.42","rise":"-44.96%","volumn":"1.95\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"198.76","rise":"-45.14%","volumn":"1.58\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"195.54","rise":"-46.03%","volumn":"1.61\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"190.41","rise":"-47.44%","volumn":"2.06\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"191.06","rise":"-47.26%","volumn":"2.08\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.50","rise":"-45.48%","volumn":"3.64\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"198.31","rise":"-45.26%","volumn":"3.16\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"194.22","rise":"-46.39%","volumn":"1.93\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"192.95","rise":"-46.74%","volumn":"1.89\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"199.44","rise":"-44.95%","volumn":"3.16\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"195.84","rise":"-45.94%","volumn":"2.56\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"197.53","rise":"-45.48%","volumn":"1.25\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"191.82","rise":"-47.05%","volumn":"1.63\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"189.21","rise":"-47.77%","volumn":"1.94\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"214.26","rise":"-40.86%","volumn":"6.17\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"208.91","rise":"-42.34%","volumn":"2.97\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"202.94","rise":"-43.98%","volumn":"2.63\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"202.60","rise":"-44.08%","volumn":"2.45\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"196.04","rise":"-45.89%","volumn":"2.74\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"192.50","rise":"-46.87%","volumn":"2.15\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"200.88","rise":"-44.55%","volumn":"5.64\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"212.19","rise":"-41.43%","volumn":"6.31\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"223.99","rise":"-38.17%","volumn":"7.36\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.63","rise":"-37.17%","volumn":"4.92\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"219.46","rise":"-39.42%","volumn":"4.18\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"222.62","rise":"-38.55%","volumn":"4.01\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"222.98","rise":"-38.45%","volumn":"3.48\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"219.09","rise":"-39.53%","volumn":"3.69\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"233.27","rise":"-35.61%","volumn":"6.39\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"227.01","rise":"-37.34%","volumn":"3.96\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"216.54","rise":"-40.23%","volumn":"4.48\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"220.13","rise":"-39.24%","volumn":"3.70\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"219.72","rise":"-39.35%","volumn":"4.27\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"216.93","rise":"-40.12%","volumn":"4.92\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"209.03","rise":"-42.30%","volumn":"3.78\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"200.56","rise":"-44.64%","volumn":"3.71\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"200.80","rise":"-44.57%","volumn":"2.90\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"192.13","rise":"-46.97%","volumn":"3.55\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"200.36","rise":"-44.70%","volumn":"3.64\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"203.06","rise":"-43.95%","volumn":"3.59\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"214.18","rise":"-40.88%","volumn":"5.62\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"227.63","rise":"-37.17%","volumn":"5.06\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"227.25","rise":"-37.27%","volumn":"4.16\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"226.09","rise":"-37.59%","volumn":"3.49\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"230.13","rise":"-36.48%","volumn":"3.42\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"227.13","rise":"-37.31%","volumn":"2.84\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"231.07","rise":"-36.22%","volumn":"3.98\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"229.84","rise":"-36.56%","volumn":"2.50\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"234.34","rise":"-35.32%","volumn":"3.46\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"226.56","rise":"-37.47%","volumn":"3.83\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"226.91","rise":"-37.37%","volumn":"3.76\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"224.87","rise":"-37.93%","volumn":"4.59\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"232.28","rise":"-35.89%","volumn":"3.92\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"228.14","rise":"-37.03%","volumn":"3.14\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"229.12","rise":"-36.76%","volumn":"2.68\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"227.36","rise":"-37.24%","volumn":"2.33\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"228.13","rise":"-37.03%","volumn":"2.63\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"229.65","rise":"-36.61%","volumn":"3.19\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"227.49","rise":"-37.21%","volumn":"2.28\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"240.15","rise":"-33.71%","volumn":"5.47\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"247.95","rise":"-31.56%","volumn":"5.29\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"245.42","rise":"-32.26%","volumn":"2.97\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"242.98","rise":"-32.93%","volumn":"2.68\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"241.64","rise":"-33.30%","volumn":"1.98\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"245.58","rise":"-32.21%","volumn":"2.49\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"250.81","rise":"-30.77%","volumn":"3.14\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"243.18","rise":"-32.88%","volumn":"3.43\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"237.92","rise":"-34.33%","volumn":"2.37\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"240.58","rise":"-33.60%","volumn":"2.34\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"237.25","rise":"-34.51%","volumn":"1.57\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"239.80","rise":"-33.81%","volumn":"1.54\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"241.60","rise":"-33.31%","volumn":"2.63\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"240.43","rise":"-33.63%","volumn":"1.79\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"245.46","rise":"-32.25%","volumn":"1.99\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"248.68","rise":"-31.36%","volumn":"1.79\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"245.11","rise":"-32.35%","volumn":"1.55\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"227.31","rise":"-37.26%","volumn":"4.74\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"206.15","rise":"-43.10%","volumn":"5.58\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"211.39","rise":"-41.65%","volumn":"3.31\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"209.31","rise":"-42.23%","volumn":"2.20\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"205.17","rise":"-43.37%","volumn":"1.85\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"205.71","rise":"-43.22%","volumn":"1.69\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"209.17","rise":"-42.26%","volumn":"2.01\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"211.60","rise":"-41.59%","volumn":"2.22\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"210.29","rise":"-41.96%","volumn":"2.17\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"206.52","rise":"-42.99%","volumn":"1.76\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"198.30","rise":"-45.27%","volumn":"3.50\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"201.19","rise":"-44.47%","volumn":"2.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"205.32","rise":"-43.33%","volumn":"2.03\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.28","rise":"-43.61%","volumn":"1.67\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"208.08","rise":"-42.56%","volumn":"2.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.82","rise":"-41.81%","volumn":"2.61\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"217.80","rise":"-39.88%","volumn":"4.26\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"214.80","rise":"-40.71%","volumn":"2.83\u4e07","time":"04\/30"}]}}}

221.41
1.66%
219.73
0.88%
218.05
0.11%
216.36
-0.66%
214.68
-1.43%

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

223.05
10.49%
217.76
8.05%
212.46
5.60%
207.17
3.16%
201.87
0.72%

04/24
04/25
04/26
04/29
04/30

248.68
-1.44%
236.08
-6.14%
223.49
-10.85%
210.89
-15.55%
198.30
-20.26%

2024/04/01
2024/04/30

363.35
0.29%
319.81
-11.72%
276.28
-23.74%
232.75
-35.76%
189.21
-47.77%

2023/05/08
2024/04/30

资讯
公告
股圈

- 04月30日爱美客北向资金净流出0.64亿，仓位减少
  16小时前
- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  1天前
查看更多资讯

查看爱美客更多内容

数据由九方智投提供

爱美客(300896)股票价格行情走势图手机东方财富财经门户,提供...

手机东方财富网是东方财富网的手机门户网站,为亿万用户打造一个手机联通世界的超级平台,提供7*24小时全面及时的财经中文资讯,内容覆盖国内外突发事件、股市资讯、全...

东方财富网 2021年12月6日

北京爱美客科技发展有限公司

爱美客旗下爱芙莱、宝尼达、逸美,是一种采用专利技术生产的高支撑力的注射型溶液,主要成分为透明质酸。它将大分子量透明质酸通过第三代交联技术整合在纤维素骨架上,...

imeik.com

爱美客技术发展股份有限公司爱美客旗下有爱芙莱、嗨体、宝尼达...

爱美客技术发展股份有限公司旗下有爱芙莱、嗨体、宝尼达、逸美、逸美一加一等产品,是一家专业从事生物可降解材料及医用生物材料的研发、生产和销售。已上市产品有...

imeik.net

【图】爱美客研发占比达10% 高投入高产出抢摊新经济

360图片

(300896)股吧爱美客怎么样分析讨论社区东方财富网

爱美客(300896)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内容...

东方财富网股吧 4月27日

爱美客技术发展股份有限公司

天眼查为您提供爱美客技术发展股份有限公司的企业信息查询服务,查询爱美客技术发展股份有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公...

天眼查

重估爱美客: 医美茅逻辑正在瓦解产业经济财经

爱美客这家公司的表现越来越复杂 2020年7月市之初疫情也压不住爱美客股价的高开疯走之势但随后营收与利润翻了翻的增长再增长市值却迎来对折再对折的缩水局面尤其是...

中金在线前天 13:06

爱美客(300896) 股票价格行情走势图东方财富网

提供爱美客(300896)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及爱美客(300896)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心

爱美客(300896)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供爱美客(300896)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与爱美客(300896)股票相关的...

新浪财经

没有更多结果了~

意见反馈
页面反馈