美的市值_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐美的集团市值何享健美的公司美的老板美的上市了吗美的是哪个国家的品牌美的是国企吗美的年报美的公司官网美的公司官网首页

美的集团[000333]

0.34（0.50%）

2024-04-25 15:00:00已收盘（北京时间）

今开
67.13
最高
68.56
市盈率

昨收
67.90
最低
67.13
总市值
4757.53亿

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":["68.55","68.19","67.84","67.48","67.13"]},"cyrate":{"o":["0.96%","0.43%","-0.09%","-0.61%","-1.13%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.13","rise":"-1.13%","volumn":"2756.00","time":"09:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.82","rise":"-0.12%","volumn":"8775.00","time":"09:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.52","rise":"-0.56%","volumn":"1.09\u4e07","time":"09:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.58","rise":"-0.47%","volumn":"1.25\u4e07","time":"09:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.61","rise":"-0.43%","volumn":"1.45\u4e07","time":"09:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.60","rise":"-0.44%","volumn":"1.57\u4e07","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.68","rise":"-0.32%","volumn":"1.69\u4e07","time":"09:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.79","rise":"-0.16%","volumn":"1.83\u4e07","time":"09:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.85","rise":"-0.07%","volumn":"1.98\u4e07","time":"09:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.85","rise":"-0.07%","volumn":"2.20\u4e07","time":"09:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"2.45\u4e07","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.84","rise":"-0.09%","volumn":"2.58\u4e07","time":"09:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.87","rise":"-0.04%","volumn":"2.68\u4e07","time":"09:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.92","rise":"0.03%","volumn":"2.80\u4e07","time":"09:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.95","rise":"0.07%","volumn":"2.90\u4e07","time":"09:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.97","rise":"0.10%","volumn":"3.06\u4e07","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.92","rise":"0.03%","volumn":"3.31\u4e07","time":"09:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.01","rise":"0.16%","volumn":"3.43\u4e07","time":"09:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.89","rise":"-0.01%","volumn":"3.63\u4e07","time":"09:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.85","rise":"-0.07%","volumn":"3.96\u4e07","time":"09:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.81","rise":"-0.13%","volumn":"4.19\u4e07","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.86","rise":"-0.06%","volumn":"4.28\u4e07","time":"09:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.93","rise":"0.04%","volumn":"4.36\u4e07","time":"09:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.97","rise":"0.10%","volumn":"4.42\u4e07","time":"09:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.15","rise":"0.37%","volumn":"4.90\u4e07","time":"09:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"5.05\u4e07","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.28","rise":"0.56%","volumn":"5.28\u4e07","time":"09:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"5.49\u4e07","time":"09:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.19","rise":"0.43%","volumn":"5.62\u4e07","time":"09:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.01","rise":"0.16%","volumn":"5.83\u4e07","time":"09:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"5.91\u4e07","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.96","rise":"0.09%","volumn":"6.00\u4e07","time":"10:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.03","rise":"0.19%","volumn":"6.08\u4e07","time":"10:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.01","rise":"0.16%","volumn":"6.19\u4e07","time":"10:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.99","rise":"0.13%","volumn":"6.38\u4e07","time":"10:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.98","rise":"0.12%","volumn":"6.46\u4e07","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.06","rise":"0.24%","volumn":"6.54\u4e07","time":"10:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.02","rise":"0.18%","volumn":"6.69\u4e07","time":"10:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.17","rise":"0.40%","volumn":"6.79\u4e07","time":"10:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.14","rise":"0.35%","volumn":"6.86\u4e07","time":"10:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.97","rise":"0.10%","volumn":"6.98\u4e07","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.01","rise":"0.16%","volumn":"7.04\u4e07","time":"10:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.92","rise":"0.03%","volumn":"7.17\u4e07","time":"10:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.03","rise":"0.19%","volumn":"7.22\u4e07","time":"10:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.99","rise":"0.13%","volumn":"7.36\u4e07","time":"10:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"7.41\u4e07","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"7.46\u4e07","time":"10:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.12","rise":"0.32%","volumn":"7.58\u4e07","time":"10:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.13","rise":"0.34%","volumn":"7.70\u4e07","time":"10:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"7.76\u4e07","time":"10:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.15","rise":"0.37%","volumn":"7.81\u4e07","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.13","rise":"0.34%","volumn":"7.85\u4e07","time":"10:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"7.97\u4e07","time":"10:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.18","rise":"0.41%","volumn":"8.04\u4e07","time":"10:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.15","rise":"0.37%","volumn":"8.12\u4e07","time":"10:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.16","rise":"0.38%","volumn":"8.16\u4e07","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.16","rise":"0.38%","volumn":"8.20\u4e07","time":"10:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.17","rise":"0.40%","volumn":"8.24\u4e07","time":"10:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.30","rise":"0.59%","volumn":"8.36\u4e07","time":"10:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.29","rise":"0.57%","volumn":"8.48\u4e07","time":"10:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"8.56\u4e07","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.33","rise":"0.63%","volumn":"8.86\u4e07","time":"10:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.36","rise":"0.68%","volumn":"8.97\u4e07","time":"10:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.42","rise":"0.77%","volumn":"9.09\u4e07","time":"10:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.50","rise":"0.88%","volumn":"9.24\u4e07","time":"10:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.46","rise":"0.82%","volumn":"9.38\u4e07","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.47","rise":"0.84%","volumn":"9.57\u4e07","time":"10:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.55","rise":"0.96%","volumn":"9.68\u4e07","time":"10:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.41","rise":"0.75%","volumn":"9.76\u4e07","time":"10:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.40","rise":"0.74%","volumn":"9.91\u4e07","time":"10:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.37","rise":"0.69%","volumn":"10.04\u4e07","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.47","rise":"0.84%","volumn":"10.10\u4e07","time":"10:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.32","rise":"0.62%","volumn":"10.26\u4e07","time":"10:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"10.42\u4e07","time":"10:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.31","rise":"0.60%","volumn":"10.52\u4e07","time":"10:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.32","rise":"0.62%","volumn":"10.59\u4e07","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.32","rise":"0.62%","volumn":"10.72\u4e07","time":"10:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"10.82\u4e07","time":"10:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.29","rise":"0.57%","volumn":"10.89\u4e07","time":"10:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.35","rise":"0.66%","volumn":"10.92\u4e07","time":"10:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.38","rise":"0.71%","volumn":"11.01\u4e07","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"11.06\u4e07","time":"10:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.31","rise":"0.60%","volumn":"11.13\u4e07","time":"10:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"11.23\u4e07","time":"10:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"11.29\u4e07","time":"10:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.30","rise":"0.59%","volumn":"11.35\u4e07","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"11.42\u4e07","time":"10:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.29","rise":"0.57%","volumn":"11.48\u4e07","time":"10:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.33","rise":"0.63%","volumn":"11.55\u4e07","time":"10:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.35","rise":"0.66%","volumn":"11.65\u4e07","time":"10:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.37","rise":"0.69%","volumn":"11.71\u4e07","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.33","rise":"0.63%","volumn":"11.76\u4e07","time":"11:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.40","rise":"0.74%","volumn":"11.81\u4e07","time":"11:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.40","rise":"0.74%","volumn":"11.88\u4e07","time":"11:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.43","rise":"0.78%","volumn":"11.93\u4e07","time":"11:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.55","rise":"0.96%","volumn":"12.12\u4e07","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.52","rise":"0.91%","volumn":"12.29\u4e07","time":"11:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.50","rise":"0.88%","volumn":"12.39\u4e07","time":"11:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.46","rise":"0.82%","volumn":"12.53\u4e07","time":"11:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.55","rise":"0.96%","volumn":"12.59\u4e07","time":"11:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.41","rise":"0.75%","volumn":"12.66\u4e07","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.48","rise":"0.85%","volumn":"12.73\u4e07","time":"11:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.49","rise":"0.87%","volumn":"12.80\u4e07","time":"11:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.48","rise":"0.85%","volumn":"12.94\u4e07","time":"11:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.39","rise":"0.72%","volumn":"13.03\u4e07","time":"11:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.31","rise":"0.60%","volumn":"13.13\u4e07","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.37","rise":"0.69%","volumn":"13.22\u4e07","time":"11:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.33","rise":"0.63%","volumn":"13.30\u4e07","time":"11:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"13.40\u4e07","time":"11:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"13.44\u4e07","time":"11:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.18","rise":"0.41%","volumn":"13.48\u4e07","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.08","rise":"0.27%","volumn":"13.54\u4e07","time":"11:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.13","rise":"0.34%","volumn":"13.60\u4e07","time":"11:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.13","rise":"0.34%","volumn":"13.64\u4e07","time":"11:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.10","rise":"0.29%","volumn":"13.70\u4e07","time":"11:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.10","rise":"0.29%","volumn":"13.75\u4e07","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.09","rise":"0.28%","volumn":"13.78\u4e07","time":"11:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.10","rise":"0.29%","volumn":"13.82\u4e07","time":"11:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.06","rise":"0.24%","volumn":"13.87\u4e07","time":"11:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.03","rise":"0.19%","volumn":"13.92\u4e07","time":"11:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.02","rise":"0.18%","volumn":"14.00\u4e07","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"14.26\u4e07","time":"13:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.96","rise":"0.09%","volumn":"14.32\u4e07","time":"13:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.98","rise":"0.12%","volumn":"14.37\u4e07","time":"13:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.99","rise":"0.13%","volumn":"14.43\u4e07","time":"13:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.01","rise":"0.16%","volumn":"14.49\u4e07","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.99","rise":"0.13%","volumn":"14.57\u4e07","time":"13:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.99","rise":"0.13%","volumn":"14.64\u4e07","time":"13:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"14.73\u4e07","time":"13:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"14.77\u4e07","time":"13:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.95","rise":"0.07%","volumn":"14.82\u4e07","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"14.94\u4e07","time":"13:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.00","rise":"0.15%","volumn":"14.98\u4e07","time":"13:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.92","rise":"0.03%","volumn":"15.03\u4e07","time":"13:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.96","rise":"0.09%","volumn":"15.12\u4e07","time":"13:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.93","rise":"0.04%","volumn":"15.16\u4e07","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.90","rise":"0.00%","volumn":"15.21\u4e07","time":"13:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.91","rise":"0.01%","volumn":"15.28\u4e07","time":"13:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.95","rise":"0.07%","volumn":"15.37\u4e07","time":"13:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.89","rise":"-0.01%","volumn":"15.41\u4e07","time":"13:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.87","rise":"-0.04%","volumn":"15.44\u4e07","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.88","rise":"-0.03%","volumn":"15.55\u4e07","time":"13:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.88","rise":"-0.03%","volumn":"15.63\u4e07","time":"13:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.89","rise":"-0.01%","volumn":"15.69\u4e07","time":"13:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.90","rise":"0.00%","volumn":"15.74\u4e07","time":"13:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.92","rise":"0.03%","volumn":"15.79\u4e07","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.90","rise":"0.00%","volumn":"15.83\u4e07","time":"13:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.97","rise":"0.10%","volumn":"15.90\u4e07","time":"13:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.92","rise":"0.03%","volumn":"15.95\u4e07","time":"13:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.93","rise":"0.04%","volumn":"16.01\u4e07","time":"13:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.93","rise":"0.04%","volumn":"16.07\u4e07","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.01","rise":"0.16%","volumn":"16.15\u4e07","time":"13:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.06","rise":"0.24%","volumn":"16.24\u4e07","time":"13:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.11","rise":"0.31%","volumn":"16.32\u4e07","time":"13:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.08","rise":"0.27%","volumn":"16.39\u4e07","time":"13:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.16","rise":"0.38%","volumn":"16.50\u4e07","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.15","rise":"0.37%","volumn":"16.56\u4e07","time":"13:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.18","rise":"0.41%","volumn":"16.66\u4e07","time":"13:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"16.75\u4e07","time":"13:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.17","rise":"0.40%","volumn":"16.81\u4e07","time":"13:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"16.89\u4e07","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"16.92\u4e07","time":"13:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"17.02\u4e07","time":"13:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"17.07\u4e07","time":"13:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.25","rise":"0.52%","volumn":"17.13\u4e07","time":"13:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"17.19\u4e07","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"17.25\u4e07","time":"13:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"17.32\u4e07","time":"13:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"17.42\u4e07","time":"13:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"17.45\u4e07","time":"13:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"17.55\u4e07","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"17.59\u4e07","time":"13:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"17.71\u4e07","time":"13:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"17.78\u4e07","time":"13:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"17.83\u4e07","time":"13:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"17.94\u4e07","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.23","rise":"0.49%","volumn":"17.98\u4e07","time":"13:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.25","rise":"0.52%","volumn":"18.03\u4e07","time":"13:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"18.11\u4e07","time":"13:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"18.16\u4e07","time":"13:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.29","rise":"0.57%","volumn":"18.25\u4e07","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.38","rise":"0.71%","volumn":"18.36\u4e07","time":"14:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.30","rise":"0.59%","volumn":"18.40\u4e07","time":"14:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"18.47\u4e07","time":"14:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.23","rise":"0.49%","volumn":"18.53\u4e07","time":"14:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"18.56\u4e07","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.17","rise":"0.40%","volumn":"18.61\u4e07","time":"14:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"18.69\u4e07","time":"14:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.18","rise":"0.41%","volumn":"18.73\u4e07","time":"14:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"18.76\u4e07","time":"14:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"18.81\u4e07","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.25","rise":"0.52%","volumn":"18.85\u4e07","time":"14:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"18.90\u4e07","time":"14:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"18.92\u4e07","time":"14:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"18.96\u4e07","time":"14:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"18.99\u4e07","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"19.07\u4e07","time":"14:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"19.10\u4e07","time":"14:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"19.19\u4e07","time":"14:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"19.21\u4e07","time":"14:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"19.24\u4e07","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.31","rise":"0.60%","volumn":"19.31\u4e07","time":"14:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.28","rise":"0.56%","volumn":"19.35\u4e07","time":"14:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"19.38\u4e07","time":"14:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"19.40\u4e07","time":"14:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.26","rise":"0.53%","volumn":"19.43\u4e07","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.25","rise":"0.52%","volumn":"19.49\u4e07","time":"14:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"19.50\u4e07","time":"14:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"19.58\u4e07","time":"14:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.19","rise":"0.43%","volumn":"19.64\u4e07","time":"14:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.18","rise":"0.41%","volumn":"19.68\u4e07","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.19","rise":"0.43%","volumn":"19.72\u4e07","time":"14:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.17","rise":"0.40%","volumn":"19.76\u4e07","time":"14:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.19","rise":"0.43%","volumn":"19.79\u4e07","time":"14:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.16","rise":"0.38%","volumn":"19.84\u4e07","time":"14:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.17","rise":"0.40%","volumn":"19.91\u4e07","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"20.11\u4e07","time":"14:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"20.20\u4e07","time":"14:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.19","rise":"0.43%","volumn":"20.23\u4e07","time":"14:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"20.30\u4e07","time":"14:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"20.34\u4e07","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"20.37\u4e07","time":"14:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"20.47\u4e07","time":"14:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.23","rise":"0.49%","volumn":"20.50\u4e07","time":"14:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.23","rise":"0.49%","volumn":"20.53\u4e07","time":"14:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"20.58\u4e07","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.20","rise":"0.44%","volumn":"20.62\u4e07","time":"14:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"20.66\u4e07","time":"14:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.25","rise":"0.52%","volumn":"20.79\u4e07","time":"14:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.22","rise":"0.47%","volumn":"20.83\u4e07","time":"14:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"20.89\u4e07","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"20.93\u4e07","time":"14:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"21.01\u4e07","time":"14:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.21","rise":"0.46%","volumn":"21.09\u4e07","time":"14:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.27","rise":"0.54%","volumn":"21.24\u4e07","time":"14:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.29","rise":"0.57%","volumn":"21.34\u4e07","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.25","rise":"0.52%","volumn":"21.53\u4e07","time":"14:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.30","rise":"0.59%","volumn":"21.67\u4e07","time":"14:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.30","rise":"0.59%","volumn":"21.67\u4e07","time":"14:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.30","rise":"0.59%","volumn":"21.67\u4e07","time":"14:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"68.24","rise":"0.50%","volumn":"22.03\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/18","04\/19","04\/22","04\/23","04\/24"]},"cy":{"o":["71.12","70.08","69.04","68.00","66.96"]},"cyrate":{"o":["0.95%","-0.53%","-2.00%","-3.48%","-4.95%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"0","volumn":"5.24\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.41","rise":"-0.06%","volumn":"3.36\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"0.00%","volumn":"1.84\u4e07","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.60%","volumn":"1.52\u4e07","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.70","rise":"-1.06%","volumn":"1.45\u4e07","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.88","rise":"-0.81%","volumn":"7665.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.26","rise":"-0.27%","volumn":"1.43\u4e07","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"0.00%","volumn":"9337.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.60","rise":"0.21%","volumn":"1.71\u4e07","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.33","rise":"-0.17%","volumn":"7026.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.59","rise":"0.20%","volumn":"8153.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.55","rise":"0.14%","volumn":"5197.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.63","rise":"0.26%","volumn":"1.68\u4e07","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.12","rise":"0.95%","volumn":"1.78\u4e07","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"0.92%","volumn":"7206.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.95","rise":"0.71%","volumn":"6856.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.75","rise":"0.43%","volumn":"6266.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.80","rise":"0.50%","volumn":"4789.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.55","rise":"0.14%","volumn":"6802.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.44","rise":"-0.01%","volumn":"6251.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"0.00%","volumn":"5853.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.38","rise":"-0.10%","volumn":"3355.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.37","rise":"-0.11%","volumn":"3578.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.20","rise":"-0.35%","volumn":"4602.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"-0.67%","volumn":"7207.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.64%","volumn":"4807.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.02","rise":"-0.61%","volumn":"5735.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.09","rise":"-0.51%","volumn":"5561.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.11","rise":"-0.48%","volumn":"7231.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.14","rise":"-0.44%","volumn":"4657.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.11","rise":"-0.48%","volumn":"2486.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.64%","volumn":"5088.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.06","rise":"-0.55%","volumn":"3522.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.05","rise":"-0.57%","volumn":"4281.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.06","rise":"-0.55%","volumn":"2237.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.60%","volumn":"3516.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.11","rise":"-0.48%","volumn":"3219.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.16","rise":"-0.41%","volumn":"3008.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.99","rise":"-0.65%","volumn":"2423.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.60%","volumn":"3161.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.16","rise":"-0.41%","volumn":"2716.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.09","rise":"-0.51%","volumn":"1979.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.64%","volumn":"4372.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"-0.67%","volumn":"4097.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"-0.67%","volumn":"4501.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.90","rise":"-0.78%","volumn":"5827.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.99","rise":"-0.65%","volumn":"5579.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.64%","volumn":"5142.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.61%","volumn":"2.61\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.38%","volumn":"8228.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.06","rise":"-0.55%","volumn":"1.08\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.62%","volumn":"8647.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.33%","volumn":"9957.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.08","rise":"-0.53%","volumn":"8125.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.41%","volumn":"5015.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.33%","volumn":"4093.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.35%","volumn":"9803.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"-0.50%","volumn":"5170.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"-0.54%","volumn":"7385.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.48%","volumn":"3641.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.33%","volumn":"4583.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.47","rise":"0.03%","volumn":"3884.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.41%","volumn":"4606.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.98","rise":"-0.67%","volumn":"6309.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.90","rise":"-0.78%","volumn":"7534.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.84","rise":"-0.87%","volumn":"8648.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.85","rise":"-0.85%","volumn":"8692.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.73","rise":"-1.02%","volumn":"7526.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.84","rise":"-0.87%","volumn":"6588.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.87","rise":"-0.82%","volumn":"4316.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.08","rise":"-0.53%","volumn":"4569.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.96","rise":"-0.70%","volumn":"2501.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.96","rise":"-0.70%","volumn":"4995.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.96","rise":"-0.70%","volumn":"4339.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-0.64%","volumn":"3338.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.62%","volumn":"4951.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.68%","volumn":"4644.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.90","rise":"-0.78%","volumn":"5449.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.65%","volumn":"7527.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-0.64%","volumn":"4030.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.65%","volumn":"3795.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.88","rise":"-0.81%","volumn":"3784.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.93","rise":"-0.74%","volumn":"3177.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.86","rise":"-0.84%","volumn":"3060.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.91","rise":"-0.77%","volumn":"4368.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.90","rise":"-0.78%","volumn":"3128.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.89","rise":"-0.79%","volumn":"3151.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.89","rise":"-0.79%","volumn":"3516.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.90","rise":"-0.78%","volumn":"5618.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.80","rise":"-0.92%","volumn":"4237.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.89","rise":"-0.79%","volumn":"5131.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.85","rise":"-0.85%","volumn":"4762.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.90","rise":"-0.78%","volumn":"5729.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.68%","volumn":"5912.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.62%","volumn":"6943.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-0.64%","volumn":"5816.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.58","rise":"0.18%","volumn":"2.37\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.75","rise":"0.43%","volumn":"1.65\u4e07","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.00","rise":"0.78%","volumn":"1.03\u4e07","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.84","rise":"0.55%","volumn":"1.16\u4e07","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.37","rise":"-0.11%","volumn":"1.13\u4e07","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.35","rise":"-0.14%","volumn":"1.16\u4e07","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.31","rise":"-0.20%","volumn":"9292.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.36","rise":"-0.13%","volumn":"7585.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.25","rise":"-0.28%","volumn":"5141.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.39","rise":"-0.09%","volumn":"4726.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.44","rise":"-0.01%","volumn":"4154.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.53","rise":"0.11%","volumn":"4725.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.70","rise":"0.35%","volumn":"4116.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.44","rise":"-0.01%","volumn":"4114.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.28","rise":"-0.24%","volumn":"2484.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"-0.60%","volumn":"4307.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.06","rise":"-0.55%","volumn":"3132.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.00","rise":"-0.64%","volumn":"3676.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.02","rise":"-0.61%","volumn":"3738.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"-0.67%","volumn":"2544.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"-0.53%","volumn":"4800.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"-0.47%","volumn":"1864.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.93","rise":"-0.74%","volumn":"3134.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.95","rise":"-0.71%","volumn":"7241.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.95","rise":"-0.71%","volumn":"8193.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.81","rise":"-0.91%","volumn":"5145.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.80","rise":"-0.92%","volumn":"5128.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.70","rise":"-1.06%","volumn":"5015.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.63","rise":"-1.16%","volumn":"7871.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.66","rise":"-1.12%","volumn":"8524.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.79","rise":"-0.94%","volumn":"5181.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.89","rise":"-0.79%","volumn":"4067.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.89","rise":"-0.79%","volumn":"2999.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.01","rise":"-0.62%","volumn":"6044.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.05","rise":"-0.57%","volumn":"3844.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.00","rise":"-0.64%","volumn":"4247.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.00","rise":"-0.64%","volumn":"5101.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.96","rise":"-0.70%","volumn":"4045.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.92","rise":"-0.75%","volumn":"4263.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.95","rise":"-0.71%","volumn":"4458.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"-0.60%","volumn":"6615.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.91","rise":"-0.77%","volumn":"5774.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.83","rise":"-0.88%","volumn":"4071.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.91","rise":"-0.77%","volumn":"3728.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.01","rise":"-0.62%","volumn":"3702.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.01","rise":"-0.62%","volumn":"4886.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"-0.67%","volumn":"5063.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"-0.67%","volumn":"5606.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.18","rise":"-1.80%","volumn":"1.74\u4e07","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.88","rise":"-2.23%","volumn":"2.03\u4e07","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.64","rise":"-2.57%","volumn":"2.08\u4e07","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.27","rise":"-3.09%","volumn":"2.64\u4e07","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.09","rise":"-3.35%","volumn":"1.88\u4e07","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.83","rise":"-3.72%","volumn":"1.64\u4e07","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.81","rise":"-3.75%","volumn":"1.53\u4e07","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.76","rise":"-3.82%","volumn":"1.66\u4e07","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.10","rise":"-3.34%","volumn":"9447.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.18","rise":"-3.22%","volumn":"9788.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.83","rise":"-3.72%","volumn":"8220.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.65","rise":"-3.97%","volumn":"1.40\u4e07","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.69","rise":"-3.92%","volumn":"1.09\u4e07","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.78","rise":"-3.79%","volumn":"6741.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.87","rise":"-3.66%","volumn":"3685.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.01","rise":"-3.46%","volumn":"5834.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.19","rise":"-3.21%","volumn":"5449.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.24","rise":"-3.14%","volumn":"5426.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.08","rise":"-3.36%","volumn":"5954.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.91","rise":"-3.61%","volumn":"4193.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.06","rise":"-3.39%","volumn":"6677.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.08","rise":"-3.36%","volumn":"4784.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.97","rise":"-3.52%","volumn":"3811.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.94","rise":"-3.56%","volumn":"3530.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.79","rise":"-3.78%","volumn":"6740.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.83","rise":"-3.72%","volumn":"5357.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.72","rise":"-3.88%","volumn":"5138.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.84","rise":"-3.70%","volumn":"4689.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.73","rise":"-3.86%","volumn":"4965.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.80","rise":"-3.76%","volumn":"4624.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.82","rise":"-3.73%","volumn":"4317.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.95","rise":"-3.55%","volumn":"4289.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.92","rise":"-3.59%","volumn":"3362.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.97","rise":"-3.52%","volumn":"4127.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.92","rise":"-3.59%","volumn":"4098.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.88","rise":"-3.65%","volumn":"3892.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.88","rise":"-3.65%","volumn":"3787.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.87","rise":"-3.66%","volumn":"4298.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.98","rise":"-3.51%","volumn":"4101.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.14","rise":"-3.28%","volumn":"4798.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.13","rise":"-3.29%","volumn":"5031.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.13","rise":"-3.29%","volumn":"5383.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.24","rise":"-3.14%","volumn":"8103.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.32","rise":"-3.02%","volumn":"5619.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.11","rise":"-3.32%","volumn":"4739.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.17","rise":"-3.24%","volumn":"5789.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.18","rise":"-3.22%","volumn":"6609.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.39","rise":"-2.92%","volumn":"7919.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.59","rise":"-4.06%","volumn":"1.88\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.52","rise":"-4.16%","volumn":"1.32\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.30","rise":"-4.47%","volumn":"1.35\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.42","rise":"-4.30%","volumn":"8590.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.31","rise":"-4.46%","volumn":"1.10\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"-4.90%","volumn":"1.27\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.19","rise":"-4.63%","volumn":"1.32\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.09","rise":"-4.77%","volumn":"6187.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.23","rise":"-4.57%","volumn":"7486.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.01","rise":"-4.88%","volumn":"8840.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"-4.90%","volumn":"7038.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"-4.95%","volumn":"6925.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.21","rise":"-4.60%","volumn":"4191.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.28","rise":"-4.50%","volumn":"5393.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.30","rise":"-4.47%","volumn":"5888.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.40","rise":"-4.33%","volumn":"4085.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.37","rise":"-4.37%","volumn":"4386.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.35","rise":"-4.40%","volumn":"4217.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.26","rise":"-4.53%","volumn":"3594.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.31","rise":"-4.46%","volumn":"3656.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.35","rise":"-4.40%","volumn":"3570.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.27","rise":"-4.51%","volumn":"3708.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.27","rise":"-4.51%","volumn":"2254.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.39","rise":"-4.34%","volumn":"2708.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.65","rise":"-3.97%","volumn":"5579.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.54","rise":"-4.13%","volumn":"2532.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.64","rise":"-3.99%","volumn":"2309.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.69","rise":"-3.92%","volumn":"4266.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.95","rise":"-3.55%","volumn":"6149.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.83","rise":"-3.72%","volumn":"5687.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.80","rise":"-3.76%","volumn":"4706.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.83","rise":"-3.72%","volumn":"3496.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"68.07","rise":"-3.38%","volumn":"6562.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"68.18","rise":"-3.22%","volumn":"6648.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.95","rise":"-3.55%","volumn":"4507.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.98","rise":"-3.51%","volumn":"4266.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"68.02","rise":"-3.45%","volumn":"4499.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.98","rise":"-3.51%","volumn":"5176.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.88","rise":"-3.65%","volumn":"5733.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.94","rise":"-3.56%","volumn":"5774.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.84","rise":"-3.70%","volumn":"4692.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.80","rise":"-3.76%","volumn":"5316.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.90","rise":"-3.62%","volumn":"6262.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.97","rise":"-3.52%","volumn":"6121.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.94","rise":"-3.56%","volumn":"6202.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.83","rise":"-3.72%","volumn":"8349.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.73","rise":"-3.86%","volumn":"7765.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.90","rise":"-3.62%","volumn":"1.01\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/26","2024\/04\/24"]},"cy":{"o":["70.00","68.18","66.36","64.54","62.72"]},"cyrate":{"o":["11.61%","9.08%","6.56%","4.04%","1.51%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.72","rise":"0","volumn":"25.35\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.67","rise":"1.51%","volumn":"34.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"64.58","rise":"2.97%","volumn":"45.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.22","rise":"2.39%","volumn":"25.47\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"66.22","rise":"5.58%","volumn":"32.77\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"66.25","rise":"5.63%","volumn":"22.65\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"66.73","rise":"6.39%","volumn":"20.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"65.32","rise":"4.15%","volumn":"32.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"65.04","rise":"3.70%","volumn":"19.48\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"65.17","rise":"3.91%","volumn":"18.08\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.07","rise":"3.75%","volumn":"19.00\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.89","rise":"3.46%","volumn":"21.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"6.57%","volumn":"31.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.31","rise":"8.91%","volumn":"39.19\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"9.34%","volumn":"24.55\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"11.61%","volumn":"39.54\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"11.61%","volumn":"28.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"11.58%","volumn":"28.94\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.39","rise":"9.04%","volumn":"38.22\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.90","rise":"8.26%","volumn":"30.78\u4e07","time":"04\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/27","2024\/04\/24"]},"cy":{"o":["70.00","64.72","59.44","54.16","48.88"]},"cyrate":{"o":["27.71%","18.08%","8.45%","-1.19%","-10.82%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"54.81","rise":"0","volumn":"15.78\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"54.33","rise":"-0.88%","volumn":"15.69\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"54.13","rise":"-1.24%","volumn":"26.86\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"52.88","rise":"-3.52%","volumn":"34.21\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"52.56","rise":"-4.11%","volumn":"20.87\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"52.35","rise":"-4.49%","volumn":"18.14\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"52.95","rise":"-3.39%","volumn":"17.46\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"53.00","rise":"-3.30%","volumn":"12.62\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"53.37","rise":"-2.63%","volumn":"16.56\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"54.14","rise":"-1.22%","volumn":"14.07\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"52.90","rise":"-3.48%","volumn":"13.61\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.57","rise":"-4.09%","volumn":"9.08\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.55","rise":"-4.12%","volumn":"11.07\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"53.35","rise":"-2.66%","volumn":"20.38\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"54.26","rise":"-1.00%","volumn":"15.20\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"53.50","rise":"-2.39%","volumn":"15.59\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"51.15","rise":"-6.68%","volumn":"26.67\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"51.56","rise":"-5.93%","volumn":"17.14\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"51.81","rise":"-5.47%","volumn":"11.17\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.00","rise":"-6.95%","volumn":"17.43\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"49.88","rise":"-8.99%","volumn":"32.08\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"48.88","rise":"-10.82%","volumn":"28.06\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"48.89","rise":"-10.80%","volumn":"34.89\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"51.80","rise":"-5.49%","volumn":"49.94\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"53.94","rise":"-1.59%","volumn":"39.94\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"54.21","rise":"-1.09%","volumn":"34.26\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"55.25","rise":"0.80%","volumn":"36.91\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.89","rise":"3.79%","volumn":"47.55\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"56.11","rise":"2.37%","volumn":"41.07\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"57.35","rise":"4.63%","volumn":"39.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"56.61","rise":"3.28%","volumn":"24.85\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"57.08","rise":"4.14%","volumn":"36.00\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"58.00","rise":"5.82%","volumn":"31.28\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"58.35","rise":"6.46%","volumn":"30.01\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"56.81","rise":"3.65%","volumn":"28.91\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"57.58","rise":"5.05%","volumn":"24.38\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"58.28","rise":"6.33%","volumn":"45.13\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"58.14","rise":"6.08%","volumn":"33.56\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"59.69","rise":"8.90%","volumn":"48.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.70","rise":"8.92%","volumn":"32.79\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"59.14","rise":"7.90%","volumn":"27.68\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.92","rise":"7.50%","volumn":"26.49\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"59.06","rise":"7.75%","volumn":"31.88\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"58.90","rise":"7.46%","volumn":"21.94\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"59.12","rise":"7.86%","volumn":"18.70\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"58.37","rise":"6.50%","volumn":"16.96\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"57.75","rise":"5.36%","volumn":"29.38\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"56.63","rise":"3.32%","volumn":"32.09\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"56.66","rise":"3.38%","volumn":"15.80\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"57.09","rise":"4.16%","volumn":"18.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"57.80","rise":"5.46%","volumn":"16.93\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"57.46","rise":"4.83%","volumn":"10.50\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"57.13","rise":"4.23%","volumn":"9.04\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"56.74","rise":"3.52%","volumn":"23.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"58.13","rise":"6.06%","volumn":"27.80\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.53","rise":"4.96%","volumn":"14.05\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"57.13","rise":"4.23%","volumn":"12.07\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"56.77","rise":"3.58%","volumn":"11.59\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"58.98","rise":"7.61%","volumn":"37.65\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"58.58","rise":"6.88%","volumn":"18.75\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"58.48","rise":"6.70%","volumn":"15.20\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"59.74","rise":"8.99%","volumn":"24.00\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"59.32","rise":"8.23%","volumn":"32.52\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"58.25","rise":"6.28%","volumn":"20.42\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"58.30","rise":"6.37%","volumn":"23.54\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"57.98","rise":"5.78%","volumn":"23.36\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"57.92","rise":"5.67%","volumn":"19.66\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"57.88","rise":"5.60%","volumn":"15.37\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"57.00","rise":"4.00%","volumn":"13.64\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"57.56","rise":"5.02%","volumn":"15.14\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"56.35","rise":"2.81%","volumn":"38.53\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"55.18","rise":"0.68%","volumn":"25.53\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"55.44","rise":"1.15%","volumn":"19.52\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"55.16","rise":"0.64%","volumn":"16.37\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"55.23","rise":"0.77%","volumn":"15.36\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"55.84","rise":"1.88%","volumn":"15.22\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"54.79","rise":"-0.04%","volumn":"13.46\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"54.38","rise":"-0.78%","volumn":"13.12\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"54.37","rise":"-0.80%","volumn":"23.05\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"53.72","rise":"-1.99%","volumn":"15.80\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"55.05","rise":"0.44%","volumn":"25.58\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"55.26","rise":"0.82%","volumn":"16.47\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"56.16","rise":"2.46%","volumn":"28.80\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"56.05","rise":"2.26%","volumn":"21.79\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"56.82","rise":"3.67%","volumn":"23.37\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"56.51","rise":"3.10%","volumn":"28.08\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.93","rise":"5.69%","volumn":"26.65\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"58.22","rise":"6.22%","volumn":"20.09\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"57.78","rise":"5.42%","volumn":"15.31\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"57.18","rise":"4.32%","volumn":"20.89\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.57","rise":"3.21%","volumn":"13.64\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"56.08","rise":"2.32%","volumn":"8.40\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"56.43","rise":"2.96%","volumn":"14.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"57.21","rise":"4.38%","volumn":"16.40\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"57.00","rise":"4.00%","volumn":"10.74\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"56.55","rise":"3.17%","volumn":"10.29\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"55.79","rise":"1.79%","volumn":"16.45\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"56.10","rise":"2.35%","volumn":"14.43\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.05","rise":"2.26%","volumn":"12.37\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"56.89","rise":"3.79%","volumn":"21.38\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"56.32","rise":"2.75%","volumn":"16.77\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"57.05","rise":"4.09%","volumn":"22.17\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"56.63","rise":"3.32%","volumn":"16.64\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"56.00","rise":"2.17%","volumn":"18.93\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"56.19","rise":"2.52%","volumn":"18.81\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"55.48","rise":"1.22%","volumn":"17.10\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"55.76","rise":"1.73%","volumn":"28.66\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"54.77","rise":"-0.07%","volumn":"21.50\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"54.77","rise":"-0.07%","volumn":"20.42\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"55.28","rise":"0.86%","volumn":"17.60\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"54.99","rise":"0.33%","volumn":"13.00\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"55.08","rise":"0.49%","volumn":"15.02\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"55.88","rise":"1.95%","volumn":"16.83\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"55.47","rise":"1.20%","volumn":"10.64\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"54.23","rise":"-1.06%","volumn":"20.20\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.18","rise":"-2.97%","volumn":"21.09\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"53.25","rise":"-2.85%","volumn":"16.86\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.18","rise":"-2.97%","volumn":"25.02\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"52.42","rise":"-4.36%","volumn":"25.86\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.51","rise":"-4.20%","volumn":"15.17\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"53.74","rise":"-1.95%","volumn":"25.32\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"54.50","rise":"-0.57%","volumn":"16.49\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"52.92","rise":"-3.45%","volumn":"23.81\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"53.01","rise":"-3.28%","volumn":"18.93\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"53.18","rise":"-2.97%","volumn":"20.09\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"52.80","rise":"-3.67%","volumn":"17.74\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"53.14","rise":"-3.05%","volumn":"24.92\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"53.10","rise":"-3.12%","volumn":"18.90\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"52.85","rise":"-3.58%","volumn":"21.39\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"52.45","rise":"-4.31%","volumn":"14.15\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"52.70","rise":"-3.85%","volumn":"13.03\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"51.06","rise":"-6.84%","volumn":"38.29\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"51.09","rise":"-6.79%","volumn":"24.80\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.54","rise":"-5.97%","volumn":"19.64\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"51.75","rise":"-5.58%","volumn":"21.61\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.86","rise":"-5.38%","volumn":"13.51\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"52.43","rise":"-4.34%","volumn":"18.22\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"52.45","rise":"-4.31%","volumn":"15.85\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"52.15","rise":"-4.85%","volumn":"9.79\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"52.76","rise":"-3.74%","volumn":"10.10\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"52.48","rise":"-4.25%","volumn":"15.72\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.97","rise":"-5.18%","volumn":"15.92\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"52.53","rise":"-4.16%","volumn":"21.79\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"52.01","rise":"-5.11%","volumn":"12.43\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"51.67","rise":"-5.73%","volumn":"12.86\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"50.55","rise":"-7.77%","volumn":"31.60\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"50.09","rise":"-8.61%","volumn":"22.06\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"49.22","rise":"-10.20%","volumn":"22.51\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"49.18","rise":"-10.27%","volumn":"19.11\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"50.22","rise":"-8.37%","volumn":"25.02\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"50.34","rise":"-8.16%","volumn":"21.81\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"51.02","rise":"-6.91%","volumn":"25.20\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"51.00","rise":"-6.95%","volumn":"17.20\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.69","rise":"-7.52%","volumn":"12.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.89","rise":"-7.15%","volumn":"16.56\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.33","rise":"-8.17%","volumn":"20.47\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"51.09","rise":"-6.79%","volumn":"22.31\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"50.75","rise":"-7.41%","volumn":"16.95\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"51.03","rise":"-6.90%","volumn":"25.42\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"52.02","rise":"-5.09%","volumn":"27.42\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"52.77","rise":"-3.72%","volumn":"22.73\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"52.67","rise":"-3.90%","volumn":"11.31\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"52.80","rise":"-3.67%","volumn":"16.15\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"53.60","rise":"-2.21%","volumn":"20.31\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"54.05","rise":"-1.39%","volumn":"24.73\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"54.63","rise":"-0.33%","volumn":"25.94\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"54.56","rise":"-0.46%","volumn":"23.91\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"54.45","rise":"-0.66%","volumn":"20.69\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.25","rise":"0.80%","volumn":"26.70\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.60","rise":"1.44%","volumn":"30.04\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.00","rise":"0.35%","volumn":"27.81\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.17","rise":"0.66%","volumn":"21.61\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"55.22","rise":"0.75%","volumn":"17.82\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"55.00","rise":"0.35%","volumn":"21.24\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"55.00","rise":"0.35%","volumn":"24.36\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"55.88","rise":"1.95%","volumn":"19.12\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"56.92","rise":"3.85%","volumn":"33.73\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"56.37","rise":"2.85%","volumn":"26.91\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"56.40","rise":"2.90%","volumn":"39.02\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"56.14","rise":"2.43%","volumn":"29.94\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"55.34","rise":"0.97%","volumn":"35.98\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"56.38","rise":"2.86%","volumn":"28.85\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.19","rise":"4.34%","volumn":"26.46\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"56.35","rise":"2.81%","volumn":"24.96\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"57.51","rise":"4.93%","volumn":"32.75\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"58.69","rise":"7.08%","volumn":"37.50\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.22","rise":"6.22%","volumn":"27.37\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"58.25","rise":"6.28%","volumn":"25.54\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"58.81","rise":"7.30%","volumn":"30.34\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"58.25","rise":"6.28%","volumn":"28.95\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.45","rise":"8.47%","volumn":"46.16\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"59.95","rise":"9.38%","volumn":"37.95\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"61.11","rise":"11.49%","volumn":"46.20\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"60.29","rise":"10.00%","volumn":"34.72\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"60.60","rise":"10.56%","volumn":"35.70\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"61.70","rise":"12.57%","volumn":"29.63\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"61.71","rise":"12.59%","volumn":"27.80\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"61.35","rise":"11.93%","volumn":"19.26\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.62","rise":"8.78%","volumn":"43.09\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.30","rise":"10.02%","volumn":"34.10\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"61.92","rise":"12.97%","volumn":"28.01\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"61.82","rise":"12.79%","volumn":"25.37\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"62.63","rise":"14.27%","volumn":"48.92\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.47","rise":"17.62%","volumn":"32.84\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.60","rise":"17.86%","volumn":"37.38\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"65.04","rise":"18.66%","volumn":"35.53\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.51","rise":"17.70%","volumn":"21.92\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"65.80","rise":"20.05%","volumn":"30.63\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"66.10","rise":"20.60%","volumn":"26.13\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"65.42","rise":"19.36%","volumn":"28.03\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"64.13","rise":"17.00%","volumn":"50.74\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"64.07","rise":"16.89%","volumn":"32.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"64.50","rise":"17.68%","volumn":"31.53\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"64.02","rise":"16.80%","volumn":"25.46\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"62.36","rise":"13.77%","volumn":"42.50\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"62.60","rise":"14.21%","volumn":"29.79\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"61.88","rise":"12.90%","volumn":"37.79\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.55","rise":"10.47%","volumn":"39.19\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"62.62","rise":"14.25%","volumn":"43.16\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"62.90","rise":"14.76%","volumn":"26.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.72","rise":"14.43%","volumn":"25.35\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.67","rise":"16.16%","volumn":"34.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"64.58","rise":"17.83%","volumn":"45.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.22","rise":"17.17%","volumn":"25.47\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"66.22","rise":"20.82%","volumn":"32.77\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"66.25","rise":"20.87%","volumn":"22.65\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"66.73","rise":"21.75%","volumn":"20.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"65.32","rise":"19.18%","volumn":"32.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"65.04","rise":"18.66%","volumn":"19.48\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"65.17","rise":"18.90%","volumn":"18.08\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.07","rise":"18.72%","volumn":"19.00\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.89","rise":"18.39%","volumn":"21.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"21.95%","volumn":"31.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.31","rise":"24.63%","volumn":"39.19\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"25.12%","volumn":"24.55\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"27.71%","volumn":"39.54\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"27.71%","volumn":"28.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"27.68%","volumn":"28.94\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.39","rise":"24.78%","volumn":"38.22\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.90","rise":"23.88%","volumn":"30.78\u4e07","time":"04\/24"}]}}}

68.55
0.96%
68.19
0.43%
67.84
-0.09%
67.48
-0.61%
67.13
-1.13%

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

71.12
0.95%
70.08
-0.53%
69.04
-2.00%
68.00
-3.48%
66.96
-4.95%

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

70.00
11.61%
68.18
9.08%
66.36
6.56%
64.54
4.04%
62.72
1.51%

2024/03/26
2024/04/24

70.00
27.71%
64.72
18.08%
59.44
8.45%
54.16
-1.19%
48.88
-10.82%

2023/04/27
2024/04/24

资讯
公告
股圈
研报

- 北向资金今日净买入3.49亿元！立讯精密等获加仓
  1小时前
- 收评：沪指震荡反弹钛白粉等化工股集体大涨
  3小时前
查看更多资讯

查看美的集团更多内容

数据由九方智投提供

美的集团(000333) 股票价格行情走势图东方财富网

提供美的集团(000333)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及美的集... 总市值计算公式为公司总股本乘以市价。该指标侧面反映出一家公司的规模和行业地位...

东方财富网行情中心

美的市值_视频

市值突破6000亿美的集团远超格力电器

美的市值突破5000亿,与竞争对手拉开差距,成为中国家电之王

品牌管理锐...

揭秘美的集团背后，隐藏着一个怎样的千亿商业帝国

美的市值反超格力,成家电行业巨头,董明珠输了吗

【市值首次突破6000亿元,美的集团现逾6亿元大宗交易丨热公司】11月...

美的集团2021年营收3400亿净利260亿市值3900亿

视频聚合

美的市值缩水近4600亿,“一介书生”方洪波能否再度“铁血破局”?...

自2021年初高位之后,美的股价经历了两个明显的横盘平台,当股价依次跌破这两个平台之后,截至目前,美的股价较2021年初高位104.70元已经跌超58%,市...

新浪财经 2022年11月2日

【图】美的市值突破4000亿千亿市值民企增至19家(附名单)

360图片

美的市值多少亿保卡通

美的集团股份有限公司创业于1968年,是一家以家电制造业为主的大型综合性企业集团,旗下拥有美的电器、小天鹅、威灵控股等三家上市公司。截止到2019年4月12日,美的集团的市为3380.91亿元(沪深)。

baokatong.com 4月7日

美的集团(000333)个股资金流向查询个股行情同花顺财经

提供美的集团(000333)五档盘口、逐笔交易等实时行情数据;汇总美的集团(000333)基本资料及重大新闻、研究报告及行业资讯,解读美的集团(000333)主力资金动向、财务数据,为投资美的集团(000333)提供参考决策 美的集团

同花顺个股频道 4月19日

美的市值已经蒸发了10%,港股稀释10%。现在打平了,我觉得可以...

美的市值已经蒸发了10%,港股稀释10%。现在打平了,我觉得可以建仓了$美的集团(SZ000333)$ 1 收藏打赏作者转发讨论回复@拯救美底好累仅在正文下讨论勾选框可设置...

雪球 2023年12月5日

美的电器(000527)股票价格行情走势图东方财富网

提供美的电器(000527)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及美的电... 总市值计算公式为公司总股本乘以市价。该指标侧面反映出一家公司的规模和行业地位...

东方财富网行情中心

美的市值多少亿换车么网

换车么网 美的集团股份有限公司创业于1968年,是一家以家电制造业为主的大型综合性企业集团...

huanchema.com 2023年11月25日

没有更多结果了~

意见反馈
页面反馈