酒鬼酒股票_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐酒鬼酒股票行情舍得酒业金海通股票钧达股份股票酒鬼酒股吧东方财富网 000799股票老白干酒股票酒鬼酒股票最新消息酒鬼酒鬼股票酒鬼酒股票走势

酒鬼酒[000799]

-0.33（-0.67%）

2024-04-25 15:00:00已收盘（北京时间）

今开
49.06
最高
49.60
市盈率

昨收
49.49
最低
48.92
总市值
159.74亿

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":["49.60","49.44","49.28","49.11","48.95"]},"cyrate":{"o":["0.22%","-0.11%","-0.43%","-0.76%","-1.09%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.06","rise":"-0.87%","volumn":"90.00","time":"09:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.19","rise":"-0.61%","volumn":"465.00","time":"09:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.02","rise":"-0.95%","volumn":"1433.00","time":"09:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"48.95","rise":"-1.09%","volumn":"2545.00","time":"09:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"3085.00","time":"09:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3253.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.10","rise":"-0.79%","volumn":"3445.00","time":"09:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"3679.00","time":"09:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3888.00","time":"09:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"4169.00","time":"09:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"4477.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"4709.00","time":"09:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.09","rise":"-0.81%","volumn":"4962.00","time":"09:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.12","rise":"-0.75%","volumn":"5310.00","time":"09:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.03","rise":"-0.93%","volumn":"5843.00","time":"09:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.00","rise":"-0.99%","volumn":"6596.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"48.99","rise":"-1.01%","volumn":"6988.00","time":"09:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"48.95","rise":"-1.09%","volumn":"7360.00","time":"09:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.02","rise":"-0.95%","volumn":"7473.00","time":"09:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.06","rise":"-0.87%","volumn":"7652.00","time":"09:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.04","rise":"-0.91%","volumn":"7753.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.05","rise":"-0.89%","volumn":"8013.00","time":"09:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.06","rise":"-0.87%","volumn":"8199.00","time":"09:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.06","rise":"-0.87%","volumn":"8310.00","time":"09:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.04","rise":"-0.91%","volumn":"8393.00","time":"09:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.01","rise":"-0.97%","volumn":"8571.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.02","rise":"-0.95%","volumn":"8749.00","time":"09:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"48.98","rise":"-1.03%","volumn":"8937.00","time":"09:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.00","rise":"-0.99%","volumn":"9072.00","time":"09:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.00","rise":"-0.99%","volumn":"9229.00","time":"09:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.02","rise":"-0.95%","volumn":"9305.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.02","rise":"-0.95%","volumn":"9424.00","time":"10:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"9825.00","time":"10:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.13","rise":"-0.73%","volumn":"9914.00","time":"10:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"1.00\u4e07","time":"10:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"1.03\u4e07","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"1.06\u4e07","time":"10:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.29","rise":"-0.40%","volumn":"1.13\u4e07","time":"10:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.29","rise":"-0.40%","volumn":"1.17\u4e07","time":"10:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.42","rise":"-0.14%","volumn":"1.28\u4e07","time":"10:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.38","rise":"-0.22%","volumn":"1.30\u4e07","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.37","rise":"-0.24%","volumn":"1.31\u4e07","time":"10:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.28","rise":"-0.42%","volumn":"1.37\u4e07","time":"10:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.29","rise":"-0.40%","volumn":"1.37\u4e07","time":"10:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"1.38\u4e07","time":"10:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.24","rise":"-0.51%","volumn":"1.41\u4e07","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"1.42\u4e07","time":"10:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"1.42\u4e07","time":"10:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"1.42\u4e07","time":"10:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"1.43\u4e07","time":"10:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"1.44\u4e07","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"1.46\u4e07","time":"10:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.12","rise":"-0.75%","volumn":"1.47\u4e07","time":"10:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.10","rise":"-0.79%","volumn":"1.48\u4e07","time":"10:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.13","rise":"-0.73%","volumn":"1.49\u4e07","time":"10:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"1.50\u4e07","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.13","rise":"-0.73%","volumn":"1.51\u4e07","time":"10:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"1.51\u4e07","time":"10:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"1.52\u4e07","time":"10:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"1.52\u4e07","time":"10:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.19","rise":"-0.61%","volumn":"1.53\u4e07","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"1.54\u4e07","time":"10:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"1.54\u4e07","time":"10:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"1.55\u4e07","time":"10:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"1.56\u4e07","time":"10:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"1.57\u4e07","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.27","rise":"-0.44%","volumn":"1.57\u4e07","time":"10:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.28","rise":"-0.42%","volumn":"1.58\u4e07","time":"10:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"1.59\u4e07","time":"10:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"1.59\u4e07","time":"10:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.38","rise":"-0.22%","volumn":"1.61\u4e07","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"1.62\u4e07","time":"10:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.37","rise":"-0.24%","volumn":"1.62\u4e07","time":"10:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.43","rise":"-0.12%","volumn":"1.64\u4e07","time":"10:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.43","rise":"-0.12%","volumn":"1.65\u4e07","time":"10:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.45","rise":"-0.08%","volumn":"1.68\u4e07","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.53","rise":"0.08%","volumn":"1.80\u4e07","time":"10:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.43","rise":"-0.12%","volumn":"1.82\u4e07","time":"10:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.42","rise":"-0.14%","volumn":"1.82\u4e07","time":"10:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.46","rise":"-0.06%","volumn":"1.84\u4e07","time":"10:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.46","rise":"-0.06%","volumn":"1.84\u4e07","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.45","rise":"-0.08%","volumn":"1.85\u4e07","time":"10:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.55","rise":"0.12%","volumn":"1.88\u4e07","time":"10:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.53","rise":"0.08%","volumn":"1.89\u4e07","time":"10:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.49","rise":"0.00%","volumn":"1.91\u4e07","time":"10:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.46","rise":"-0.06%","volumn":"1.91\u4e07","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.47","rise":"-0.04%","volumn":"1.93\u4e07","time":"10:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.51","rise":"0.04%","volumn":"1.93\u4e07","time":"10:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.52","rise":"0.06%","volumn":"1.95\u4e07","time":"10:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.52","rise":"0.06%","volumn":"1.96\u4e07","time":"10:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.51","rise":"0.04%","volumn":"1.98\u4e07","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.52","rise":"0.06%","volumn":"1.99\u4e07","time":"11:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.56","rise":"0.14%","volumn":"2.01\u4e07","time":"11:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.54","rise":"0.10%","volumn":"2.04\u4e07","time":"11:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.52","rise":"0.06%","volumn":"2.04\u4e07","time":"11:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.60","rise":"0.22%","volumn":"2.11\u4e07","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.56","rise":"0.14%","volumn":"2.12\u4e07","time":"11:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.49","rise":"0.00%","volumn":"2.13\u4e07","time":"11:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.44","rise":"-0.10%","volumn":"2.14\u4e07","time":"11:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.56","rise":"0.14%","volumn":"2.18\u4e07","time":"11:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.53","rise":"0.08%","volumn":"2.18\u4e07","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.48","rise":"-0.02%","volumn":"2.18\u4e07","time":"11:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.50","rise":"0.02%","volumn":"2.18\u4e07","time":"11:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.48","rise":"-0.02%","volumn":"2.19\u4e07","time":"11:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.47","rise":"-0.04%","volumn":"2.19\u4e07","time":"11:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.43","rise":"-0.12%","volumn":"2.20\u4e07","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.43","rise":"-0.12%","volumn":"2.21\u4e07","time":"11:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.49","rise":"0.00%","volumn":"2.22\u4e07","time":"11:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.46","rise":"-0.06%","volumn":"2.24\u4e07","time":"11:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.45","rise":"-0.08%","volumn":"2.24\u4e07","time":"11:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.48","rise":"-0.02%","volumn":"2.24\u4e07","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.45","rise":"-0.08%","volumn":"2.25\u4e07","time":"11:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.42","rise":"-0.14%","volumn":"2.26\u4e07","time":"11:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.40","rise":"-0.18%","volumn":"2.26\u4e07","time":"11:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.40","rise":"-0.18%","volumn":"2.26\u4e07","time":"11:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.44","rise":"-0.10%","volumn":"2.28\u4e07","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.49","rise":"0.00%","volumn":"2.28\u4e07","time":"11:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.48","rise":"-0.02%","volumn":"2.28\u4e07","time":"11:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.47","rise":"-0.04%","volumn":"2.28\u4e07","time":"11:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.48","rise":"-0.02%","volumn":"2.29\u4e07","time":"11:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.47","rise":"-0.04%","volumn":"2.29\u4e07","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.47","rise":"-0.04%","volumn":"2.31\u4e07","time":"13:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.42","rise":"-0.14%","volumn":"2.31\u4e07","time":"13:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"2.33\u4e07","time":"13:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.38","rise":"-0.22%","volumn":"2.34\u4e07","time":"13:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.39","rise":"-0.20%","volumn":"2.34\u4e07","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.39","rise":"-0.20%","volumn":"2.34\u4e07","time":"13:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.40","rise":"-0.18%","volumn":"2.35\u4e07","time":"13:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.37","rise":"-0.24%","volumn":"2.36\u4e07","time":"13:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.36","rise":"-0.26%","volumn":"2.36\u4e07","time":"13:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.37","rise":"-0.24%","volumn":"2.36\u4e07","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.31","rise":"-0.36%","volumn":"2.38\u4e07","time":"13:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.31","rise":"-0.36%","volumn":"2.39\u4e07","time":"13:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.39\u4e07","time":"13:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"2.39\u4e07","time":"13:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.40\u4e07","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.40\u4e07","time":"13:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.41\u4e07","time":"13:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"2.42\u4e07","time":"13:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"2.42\u4e07","time":"13:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.43\u4e07","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.43\u4e07","time":"13:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.44\u4e07","time":"13:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.44\u4e07","time":"13:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.44\u4e07","time":"13:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.45\u4e07","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.45\u4e07","time":"13:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.45\u4e07","time":"13:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.46\u4e07","time":"13:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.36","rise":"-0.26%","volumn":"2.46\u4e07","time":"13:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.38","rise":"-0.22%","volumn":"2.46\u4e07","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.38","rise":"-0.22%","volumn":"2.47\u4e07","time":"13:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.38","rise":"-0.22%","volumn":"2.47\u4e07","time":"13:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"2.47\u4e07","time":"13:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.47\u4e07","time":"13:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.35","rise":"-0.28%","volumn":"2.48\u4e07","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.49\u4e07","time":"13:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.50\u4e07","time":"13:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.50\u4e07","time":"13:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.51\u4e07","time":"13:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.31","rise":"-0.36%","volumn":"2.51\u4e07","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.31","rise":"-0.36%","volumn":"2.51\u4e07","time":"13:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.52\u4e07","time":"13:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.52\u4e07","time":"13:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.53\u4e07","time":"13:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.53\u4e07","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.34","rise":"-0.30%","volumn":"2.54\u4e07","time":"13:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.54\u4e07","time":"13:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.54\u4e07","time":"13:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.33","rise":"-0.32%","volumn":"2.55\u4e07","time":"13:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.55\u4e07","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.32","rise":"-0.34%","volumn":"2.56\u4e07","time":"13:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.30","rise":"-0.38%","volumn":"2.58\u4e07","time":"13:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.31","rise":"-0.36%","volumn":"2.58\u4e07","time":"13:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.64\u4e07","time":"13:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"2.68\u4e07","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.68\u4e07","time":"13:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.70\u4e07","time":"13:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.70\u4e07","time":"13:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.71\u4e07","time":"13:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.26","rise":"-0.46%","volumn":"2.71\u4e07","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.72\u4e07","time":"14:01"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.72\u4e07","time":"14:02"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"2.74\u4e07","time":"14:03"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.17","rise":"-0.65%","volumn":"2.75\u4e07","time":"14:04"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"2.76\u4e07","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.14","rise":"-0.71%","volumn":"2.77\u4e07","time":"14:06"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"2.79\u4e07","time":"14:07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"2.79\u4e07","time":"14:08"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.15","rise":"-0.69%","volumn":"2.79\u4e07","time":"14:09"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"2.80\u4e07","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.17","rise":"-0.65%","volumn":"2.80\u4e07","time":"14:11"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"2.81\u4e07","time":"14:12"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"2.82\u4e07","time":"14:13"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"2.83\u4e07","time":"14:14"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.17","rise":"-0.65%","volumn":"2.83\u4e07","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"2.84\u4e07","time":"14:16"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.85\u4e07","time":"14:17"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"2.86\u4e07","time":"14:18"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.86\u4e07","time":"14:19"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"2.87\u4e07","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"2.87\u4e07","time":"14:21"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.87\u4e07","time":"14:22"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"2.88\u4e07","time":"14:23"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"2.89\u4e07","time":"14:24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"2.89\u4e07","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.19","rise":"-0.61%","volumn":"2.90\u4e07","time":"14:26"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"2.91\u4e07","time":"14:27"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"2.92\u4e07","time":"14:28"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.19","rise":"-0.61%","volumn":"2.93\u4e07","time":"14:29"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.24","rise":"-0.51%","volumn":"2.93\u4e07","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.94\u4e07","time":"14:31"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.94\u4e07","time":"14:32"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"2.95\u4e07","time":"14:33"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"2.96\u4e07","time":"14:34"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"2.97\u4e07","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.97\u4e07","time":"14:36"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.25","rise":"-0.48%","volumn":"2.98\u4e07","time":"14:37"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"2.99\u4e07","time":"14:38"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"3.00\u4e07","time":"14:39"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"3.01\u4e07","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.23","rise":"-0.53%","volumn":"3.01\u4e07","time":"14:41"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"3.02\u4e07","time":"14:42"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"3.03\u4e07","time":"14:43"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"3.04\u4e07","time":"14:44"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"3.06\u4e07","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"3.07\u4e07","time":"14:46"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.22","rise":"-0.55%","volumn":"3.09\u4e07","time":"14:47"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.21","rise":"-0.57%","volumn":"3.12\u4e07","time":"14:48"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"3.13\u4e07","time":"14:49"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.20","rise":"-0.59%","volumn":"3.18\u4e07","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.20\u4e07","time":"14:51"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"3.24\u4e07","time":"14:52"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"3.26\u4e07","time":"14:53"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.27\u4e07","time":"14:54"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.18","rise":"-0.63%","volumn":"3.29\u4e07","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.32\u4e07","time":"14:56"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.37\u4e07","time":"14:57"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.37\u4e07","time":"14:58"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.37\u4e07","time":"14:59"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.16","rise":"-0.67%","volumn":"3.41\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":["50.67","50.17","49.68","49.19","48.69"]},"cyrate":{"o":["2.32%","1.32%","0.32%","-0.68%","-1.68%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.52","rise":"0","volumn":"3706.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.22","rise":"-0.61%","volumn":"6323.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.30","rise":"-0.44%","volumn":"3200.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.46","rise":"-0.12%","volumn":"2167.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.83","rise":"0.63%","volumn":"2621.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.94","rise":"0.85%","volumn":"1886.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.15","rise":"1.27%","volumn":"2623.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.20","rise":"1.37%","volumn":"1595.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"49.94","rise":"0.85%","volumn":"1620.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.12","rise":"1.21%","volumn":"713.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.23","rise":"1.43%","volumn":"601.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.29","rise":"1.55%","volumn":"996.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.49","rise":"1.96%","volumn":"3032.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.45","rise":"1.88%","volumn":"1217.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.35","rise":"1.68%","volumn":"1182.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.58","rise":"2.14%","volumn":"1175.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.46","rise":"1.90%","volumn":"1283.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.37","rise":"1.72%","volumn":"977.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.49","rise":"1.96%","volumn":"649.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.37","rise":"1.72%","volumn":"872.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.32","rise":"1.62%","volumn":"682.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.27","rise":"1.51%","volumn":"416.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.38","rise":"1.74%","volumn":"723.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.49","rise":"1.96%","volumn":"503.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.48","rise":"1.94%","volumn":"640.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.39","rise":"1.76%","volumn":"866.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.38","rise":"1.74%","volumn":"505.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.60","rise":"2.18%","volumn":"1698.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.67","rise":"2.32%","volumn":"1062.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.60","rise":"2.18%","volumn":"981.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.54","rise":"2.06%","volumn":"847.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.38","rise":"1.74%","volumn":"665.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.44","rise":"1.86%","volumn":"456.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.43","rise":"1.84%","volumn":"886.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.38","rise":"1.74%","volumn":"296.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.40","rise":"1.78%","volumn":"314.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.33","rise":"1.64%","volumn":"489.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.36","rise":"1.70%","volumn":"703.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.29","rise":"1.55%","volumn":"345.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.26","rise":"1.49%","volumn":"497.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.29","rise":"1.55%","volumn":"687.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.29","rise":"1.55%","volumn":"592.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.25","rise":"1.47%","volumn":"913.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.22","rise":"1.41%","volumn":"688.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.18","rise":"1.33%","volumn":"1135.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.01","rise":"0.99%","volumn":"1216.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.03","rise":"1.03%","volumn":"1204.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.02","rise":"1.01%","volumn":"1546.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.30","rise":"-0.44%","volumn":"4835.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.30","rise":"-0.44%","volumn":"2773.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.20","rise":"-0.65%","volumn":"2121.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.26","rise":"-0.53%","volumn":"1209.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.72","rise":"0.40%","volumn":"1317.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.53","rise":"0.02%","volumn":"779.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.37","rise":"-0.30%","volumn":"826.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.39","rise":"-0.26%","volumn":"1112.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.18","rise":"-0.69%","volumn":"1749.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.06","rise":"-0.93%","volumn":"2791.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.09","rise":"-0.87%","volumn":"1467.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.02","rise":"-1.01%","volumn":"3628.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.99","rise":"-1.07%","volumn":"849.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.01","rise":"-1.03%","volumn":"638.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.01","rise":"-1.03%","volumn":"449.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.89","rise":"-1.27%","volumn":"1169.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.86","rise":"-1.33%","volumn":"1223.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.74","rise":"-1.58%","volumn":"1351.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.80","rise":"-1.45%","volumn":"1406.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.90","rise":"-1.25%","volumn":"751.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.88","rise":"-1.29%","volumn":"532.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.79","rise":"-1.47%","volumn":"416.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.92","rise":"-1.21%","volumn":"441.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.00","rise":"-1.05%","volumn":"213.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.20","rise":"-0.65%","volumn":"671.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.06","rise":"-0.93%","volumn":"389.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.06","rise":"-0.93%","volumn":"204.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"49.02","rise":"-1.01%","volumn":"310.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.87","rise":"-1.31%","volumn":"468.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.89","rise":"-1.27%","volumn":"725.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.83","rise":"-1.39%","volumn":"400.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.81","rise":"-1.43%","volumn":"397.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.79","rise":"-1.47%","volumn":"409.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.77","rise":"-1.51%","volumn":"409.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.77","rise":"-1.51%","volumn":"309.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.70","rise":"-1.66%","volumn":"641.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.78","rise":"-1.49%","volumn":"632.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.78","rise":"-1.49%","volumn":"412.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.79","rise":"-1.47%","volumn":"327.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.80","rise":"-1.45%","volumn":"478.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.88","rise":"-1.29%","volumn":"486.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.87","rise":"-1.31%","volumn":"357.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.84","rise":"-1.37%","volumn":"511.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.79","rise":"-1.47%","volumn":"684.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.69","rise":"-1.68%","volumn":"1626.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.70","rise":"-1.66%","volumn":"1211.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.70","rise":"-1.66%","volumn":"1793.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.70","rise":"-1.66%","volumn":"1521.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.24","rise":"-0.57%","volumn":"5433.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.79","rise":"-1.47%","volumn":"3162.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.85","rise":"-1.35%","volumn":"1704.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.29","rise":"-0.46%","volumn":"1856.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.33","rise":"-0.38%","volumn":"2175.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.69","rise":"0.34%","volumn":"3626.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.03","rise":"1.03%","volumn":"6753.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.89","rise":"0.75%","volumn":"1647.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.80","rise":"0.57%","volumn":"1715.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.81","rise":"0.59%","volumn":"1026.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.73","rise":"0.42%","volumn":"1008.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.70","rise":"0.36%","volumn":"834.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.79","rise":"0.55%","volumn":"616.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.98","rise":"0.93%","volumn":"856.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.77","rise":"0.50%","volumn":"626.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.59","rise":"0.14%","volumn":"754.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.64","rise":"0.24%","volumn":"481.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.68","rise":"0.32%","volumn":"323.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.62","rise":"0.20%","volumn":"450.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.61","rise":"0.18%","volumn":"286.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.58","rise":"0.12%","volumn":"818.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.59","rise":"0.14%","volumn":"278.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.73","rise":"0.42%","volumn":"278.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.66","rise":"0.28%","volumn":"243.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.59","rise":"0.14%","volumn":"517.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.58","rise":"0.12%","volumn":"376.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.61","rise":"0.18%","volumn":"306.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.48","rise":"-0.08%","volumn":"572.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.56","rise":"0.08%","volumn":"521.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.66","rise":"0.28%","volumn":"400.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.76","rise":"0.48%","volumn":"511.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.65","rise":"0.26%","volumn":"260.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.62","rise":"0.20%","volumn":"267.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.60","rise":"0.16%","volumn":"300.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.60","rise":"0.16%","volumn":"309.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.63","rise":"0.22%","volumn":"325.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.72","rise":"0.40%","volumn":"416.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.63","rise":"0.22%","volumn":"260.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.63","rise":"0.22%","volumn":"235.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.70","rise":"0.36%","volumn":"305.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.69","rise":"0.34%","volumn":"421.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.61","rise":"0.18%","volumn":"324.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.56","rise":"0.08%","volumn":"609.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.54","rise":"0.04%","volumn":"643.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.56","rise":"0.08%","volumn":"447.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.58","rise":"0.12%","volumn":"865.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.55","rise":"0.06%","volumn":"1231.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.56","rise":"0.08%","volumn":"1594.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.42","rise":"-0.20%","volumn":"2593.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.84","rise":"0.65%","volumn":"2124.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.74","rise":"0.44%","volumn":"3514.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.66","rise":"0.28%","volumn":"1223.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.64","rise":"0.24%","volumn":"1311.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.73","rise":"0.42%","volumn":"1007.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.87","rise":"0.71%","volumn":"1150.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.73","rise":"0.42%","volumn":"598.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.77","rise":"0.50%","volumn":"799.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"0.55%","volumn":"1601.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.92","rise":"0.81%","volumn":"1051.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.96","rise":"0.89%","volumn":"2160.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.80","rise":"0.57%","volumn":"954.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.69","rise":"0.34%","volumn":"912.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.52","rise":"0.00%","volumn":"1529.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.54","rise":"0.04%","volumn":"1409.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.61","rise":"0.18%","volumn":"698.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.58","rise":"0.12%","volumn":"274.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.55","rise":"0.06%","volumn":"460.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.55","rise":"0.06%","volumn":"296.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.57","rise":"0.10%","volumn":"168.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.60","rise":"0.16%","volumn":"127.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.59","rise":"0.14%","volumn":"112.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.65","rise":"0.26%","volumn":"177.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.16","rise":"1.29%","volumn":"5331.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.93","rise":"0.83%","volumn":"804.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.02","rise":"1.01%","volumn":"725.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.93","rise":"0.83%","volumn":"377.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.00","rise":"0.97%","volumn":"478.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.97","rise":"0.91%","volumn":"480.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.00","rise":"0.97%","volumn":"270.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.97","rise":"0.91%","volumn":"400.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.94","rise":"0.85%","volumn":"418.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.90","rise":"0.77%","volumn":"400.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.82","rise":"0.61%","volumn":"737.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"0.55%","volumn":"585.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.83","rise":"0.63%","volumn":"344.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.81","rise":"0.59%","volumn":"314.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.75","rise":"0.46%","volumn":"706.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"0.55%","volumn":"355.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.71","rise":"0.38%","volumn":"609.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.69","rise":"0.34%","volumn":"856.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"0.55%","volumn":"717.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.78","rise":"0.53%","volumn":"538.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.71","rise":"0.38%","volumn":"947.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.73","rise":"0.42%","volumn":"729.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.74","rise":"0.44%","volumn":"1523.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"0.55%","volumn":"1929.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.10","rise":"-0.85%","volumn":"6325.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.28","rise":"-0.48%","volumn":"2024.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.07","rise":"-0.91%","volumn":"1441.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.14","rise":"-0.77%","volumn":"2090.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.11","rise":"-0.83%","volumn":"757.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"48.89","rise":"-1.27%","volumn":"3295.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"48.99","rise":"-1.07%","volumn":"2493.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.26","rise":"-0.53%","volumn":"875.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.37","rise":"-0.30%","volumn":"1501.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.53","rise":"0.02%","volumn":"1720.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.45","rise":"-0.14%","volumn":"1375.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.36","rise":"-0.32%","volumn":"510.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.40","rise":"-0.24%","volumn":"515.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.54","rise":"0.04%","volumn":"553.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.50","rise":"-0.04%","volumn":"370.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.40","rise":"-0.24%","volumn":"377.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.40","rise":"-0.24%","volumn":"521.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.49","rise":"-0.06%","volumn":"301.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.28","rise":"-0.48%","volumn":"582.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.30","rise":"-0.44%","volumn":"312.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.39","rise":"-0.26%","volumn":"550.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.37","rise":"-0.30%","volumn":"282.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.41","rise":"-0.22%","volumn":"198.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.43","rise":"-0.18%","volumn":"147.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.49","rise":"-0.06%","volumn":"566.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.50","rise":"-0.04%","volumn":"172.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.48","rise":"-0.08%","volumn":"247.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.50","rise":"-0.04%","volumn":"335.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.47","rise":"-0.10%","volumn":"940.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.43","rise":"-0.18%","volumn":"305.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.40","rise":"-0.24%","volumn":"385.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.34","rise":"-0.36%","volumn":"398.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.45","rise":"-0.14%","volumn":"380.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.47","rise":"-0.10%","volumn":"349.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.39","rise":"-0.26%","volumn":"249.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.42","rise":"-0.20%","volumn":"204.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.40","rise":"-0.24%","volumn":"251.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.25","rise":"-0.55%","volumn":"634.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.28","rise":"-0.48%","volumn":"370.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.26","rise":"-0.53%","volumn":"475.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.27","rise":"-0.50%","volumn":"382.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.28","rise":"-0.48%","volumn":"999.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.31","rise":"-0.42%","volumn":"766.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.41","rise":"-0.22%","volumn":"372.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.38","rise":"-0.28%","volumn":"638.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.42","rise":"-0.20%","volumn":"977.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.46","rise":"-0.12%","volumn":"915.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.49","rise":"-0.06%","volumn":"1335.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/26","2024\/04\/24"]},"cy":{"o":["58.64","56.16","53.67","51.19","48.70"]},"cyrate":{"o":["-0.29%","-4.46%","-8.62%","-12.79%","-16.95%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.64","rise":"0","volumn":"3.85\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"56.34","rise":"-3.92%","volumn":"3.99\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"56.75","rise":"-3.22%","volumn":"3.47\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"56.62","rise":"-3.44%","volumn":"2.63\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"58.47","rise":"-0.29%","volumn":"5.94\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"57.95","rise":"-1.18%","volumn":"3.53\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"57.62","rise":"-1.74%","volumn":"3.55\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"55.00","rise":"-6.21%","volumn":"5.46\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"55.56","rise":"-5.25%","volumn":"2.98\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"54.00","rise":"-7.91%","volumn":"3.60\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"52.60","rise":"-10.30%","volumn":"5.19\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"51.44","rise":"-12.28%","volumn":"4.72\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.10","rise":"-11.15%","volumn":"6.06\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.63","rise":"-15.36%","volumn":"6.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"50.32","rise":"-14.19%","volumn":"4.98\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.02","rise":"-14.70%","volumn":"6.00\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.70","rise":"-16.95%","volumn":"4.94\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.56","rise":"-15.48%","volumn":"4.90\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"-15.09%","volumn":"4.68\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.49","rise":"-15.60%","volumn":"4.18\u4e07","time":"04\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/27","2024\/04\/24"]},"cy":{"o":["110.49","95.04","79.59","64.15","48.70"]},"cyrate":{"o":["1.38%","-12.80%","-26.97%","-41.14%","-55.32%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"108.99","rise":"0","volumn":"4.70\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"110.49","rise":"1.38%","volumn":"6.38\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"105.70","rise":"-3.02%","volumn":"10.21\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"107.40","rise":"-1.46%","volumn":"6.94\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"106.11","rise":"-2.64%","volumn":"4.29\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"106.70","rise":"-2.10%","volumn":"6.66\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"106.38","rise":"-2.39%","volumn":"3.82\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"107.59","rise":"-1.28%","volumn":"4.71\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"104.07","rise":"-4.51%","volumn":"6.50\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"105.43","rise":"-3.27%","volumn":"4.72\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"103.90","rise":"-4.67%","volumn":"3.42\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"103.47","rise":"-5.06%","volumn":"2.31\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"102.10","rise":"-6.32%","volumn":"4.68\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"103.77","rise":"-4.79%","volumn":"4.73\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"105.55","rise":"-3.16%","volumn":"7.45\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"103.79","rise":"-4.77%","volumn":"3.70\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"102.20","rise":"-6.23%","volumn":"2.99\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"100.97","rise":"-7.36%","volumn":"4.13\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"99.89","rise":"-8.35%","volumn":"3.73\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"98.95","rise":"-9.21%","volumn":"3.95\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"97.25","rise":"-10.77%","volumn":"5.31\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"93.41","rise":"-14.29%","volumn":"8.10\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"93.30","rise":"-14.40%","volumn":"6.18\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"93.82","rise":"-13.92%","volumn":"6.25\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"90.65","rise":"-16.83%","volumn":"7.52\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"87.42","rise":"-19.79%","volumn":"9.94\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"85.15","rise":"-21.87%","volumn":"9.17\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"86.25","rise":"-20.86%","volumn":"6.26\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"85.93","rise":"-21.16%","volumn":"4.67\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"92.06","rise":"-15.53%","volumn":"12.79\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"92.68","rise":"-14.96%","volumn":"7.82\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"95.38","rise":"-12.49%","volumn":"15.28\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"95.68","rise":"-12.21%","volumn":"9.12\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"96.69","rise":"-11.29%","volumn":"7.38\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"95.05","rise":"-12.79%","volumn":"6.40\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"94.36","rise":"-13.42%","volumn":"5.14\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"92.53","rise":"-15.10%","volumn":"4.55\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"91.55","rise":"-16.00%","volumn":"5.62\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"91.62","rise":"-15.94%","volumn":"3.95\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"90.94","rise":"-16.56%","volumn":"4.14\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.94","rise":"-17.48%","volumn":"4.40\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"88.85","rise":"-18.48%","volumn":"4.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"95.36","rise":"-12.51%","volumn":"12.10\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"95.44","rise":"-12.43%","volumn":"7.09\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"92.76","rise":"-14.89%","volumn":"6.01\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"91.23","rise":"-16.30%","volumn":"4.57\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"90.56","rise":"-16.91%","volumn":"3.88\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"91.03","rise":"-16.48%","volumn":"5.36\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"91.24","rise":"-16.29%","volumn":"4.38\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"89.85","rise":"-17.56%","volumn":"4.30\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"93.75","rise":"-13.98%","volumn":"11.64\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"91.79","rise":"-15.78%","volumn":"7.15\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"90.88","rise":"-16.62%","volumn":"3.12\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.12","rise":"-17.31%","volumn":"4.04\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"89.85","rise":"-17.56%","volumn":"4.18\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"89.43","rise":"-17.95%","volumn":"5.58\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"92.88","rise":"-14.78%","volumn":"13.94\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"92.77","rise":"-14.88%","volumn":"5.73\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"99.02","rise":"-9.15%","volumn":"19.22\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"98.90","rise":"-9.26%","volumn":"10.45\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"99.24","rise":"-8.95%","volumn":"13.81\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"100.15","rise":"-8.11%","volumn":"11.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"103.95","rise":"-4.62%","volumn":"19.44\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"101.81","rise":"-6.59%","volumn":"12.32\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"101.65","rise":"-6.73%","volumn":"5.52\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"105.08","rise":"-3.59%","volumn":"11.98\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"104.72","rise":"-3.92%","volumn":"10.10\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"100.81","rise":"-7.51%","volumn":"9.17\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"101.50","rise":"-6.87%","volumn":"4.70\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"101.23","rise":"-7.12%","volumn":"3.56\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"101.57","rise":"-6.81%","volumn":"4.81\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"99.47","rise":"-8.73%","volumn":"5.18\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"97.30","rise":"-10.73%","volumn":"5.52\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"96.80","rise":"-11.18%","volumn":"3.95\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"95.92","rise":"-11.99%","volumn":"3.87\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"97.84","rise":"-10.23%","volumn":"5.46\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"95.04","rise":"-12.80%","volumn":"4.17\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"95.00","rise":"-12.84%","volumn":"4.28\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"93.78","rise":"-13.96%","volumn":"5.13\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"91.50","rise":"-16.05%","volumn":"3.29\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"93.09","rise":"-14.59%","volumn":"4.21\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"90.80","rise":"-16.69%","volumn":"3.99\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.27","rise":"-16.26%","volumn":"6.07\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"92.62","rise":"-15.02%","volumn":"4.23\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.00","rise":"-15.59%","volumn":"4.57\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"89.60","rise":"-17.79%","volumn":"6.91\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"92.69","rise":"-14.96%","volumn":"7.14\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"97.16","rise":"-10.85%","volumn":"13.75\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"96.90","rise":"-11.09%","volumn":"5.45\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"96.28","rise":"-11.66%","volumn":"4.68\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"94.18","rise":"-13.59%","volumn":"3.94\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"94.19","rise":"-13.58%","volumn":"3.39\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"94.31","rise":"-13.47%","volumn":"4.15\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"91.84","rise":"-15.74%","volumn":"5.70\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"92.15","rise":"-15.45%","volumn":"4.44\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"91.36","rise":"-16.18%","volumn":"2.83\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"91.15","rise":"-16.37%","volumn":"3.45\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"91.23","rise":"-16.30%","volumn":"3.34\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"90.22","rise":"-17.22%","volumn":"2.80\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"90.29","rise":"-17.16%","volumn":"2.03\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"88.81","rise":"-18.52%","volumn":"3.37\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"90.60","rise":"-16.87%","volumn":"3.35\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.28","rise":"-18.08%","volumn":"2.70\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"88.94","rise":"-18.40%","volumn":"2.26\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"88.92","rise":"-18.41%","volumn":"3.12\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"88.21","rise":"-19.07%","volumn":"3.15\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"86.50","rise":"-20.63%","volumn":"3.61\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.39","rise":"-20.74%","volumn":"2.42\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"85.28","rise":"-21.75%","volumn":"4.02\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"85.72","rise":"-21.35%","volumn":"3.49\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"81.82","rise":"-24.93%","volumn":"7.41\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"78.14","rise":"-28.31%","volumn":"7.89\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"76.93","rise":"-29.42%","volumn":"5.62\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"75.00","rise":"-31.19%","volumn":"6.02\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"72.36","rise":"-33.61%","volumn":"7.32\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"73.90","rise":"-32.20%","volumn":"9.48\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"75.40","rise":"-30.82%","volumn":"7.49\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"74.50","rise":"-31.65%","volumn":"6.29\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"75.36","rise":"-30.86%","volumn":"6.95\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"74.80","rise":"-31.37%","volumn":"5.02\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"75.99","rise":"-30.28%","volumn":"6.16\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"76.49","rise":"-29.82%","volumn":"6.74\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"76.48","rise":"-29.83%","volumn":"4.49\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"76.70","rise":"-29.63%","volumn":"9.13\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"75.00","rise":"-31.19%","volumn":"5.05\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"75.96","rise":"-30.31%","volumn":"3.78\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.24","rise":"-29.13%","volumn":"4.96\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"76.79","rise":"-29.54%","volumn":"3.71\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"77.13","rise":"-29.23%","volumn":"3.70\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"76.96","rise":"-29.39%","volumn":"2.80\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"76.08","rise":"-30.20%","volumn":"2.74\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"75.99","rise":"-30.28%","volumn":"2.24\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"76.09","rise":"-30.19%","volumn":"2.98\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"76.86","rise":"-29.48%","volumn":"4.54\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"75.46","rise":"-30.76%","volumn":"3.70\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"75.00","rise":"-31.19%","volumn":"2.92\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"75.46","rise":"-30.76%","volumn":"3.99\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.46","rise":"-29.85%","volumn":"5.53\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.20","rise":"-31.00%","volumn":"3.19\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"75.30","rise":"-30.91%","volumn":"3.02\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.30","rise":"-31.83%","volumn":"2.53\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"72.75","rise":"-33.25%","volumn":"3.87\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"72.40","rise":"-33.57%","volumn":"2.93\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"71.40","rise":"-34.49%","volumn":"3.39\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"71.40","rise":"-34.49%","volumn":"2.91\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"71.93","rise":"-34.00%","volumn":"3.66\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"70.75","rise":"-35.09%","volumn":"3.03\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"68.39","rise":"-37.25%","volumn":"4.76\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.60","rise":"-36.14%","volumn":"4.56\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"68.96","rise":"-36.73%","volumn":"3.14\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"68.92","rise":"-36.76%","volumn":"2.87\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.61","rise":"-37.05%","volumn":"4.08\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"69.23","rise":"-36.48%","volumn":"2.69\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"67.11","rise":"-38.43%","volumn":"3.39\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"67.02","rise":"-38.51%","volumn":"3.97\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.19","rise":"-38.35%","volumn":"3.90\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"65.54","rise":"-39.87%","volumn":"3.39\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"65.55","rise":"-39.86%","volumn":"2.66\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-41.81%","volumn":"4.90\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.01","rise":"-37.60%","volumn":"13.72\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.40","rise":"-36.32%","volumn":"13.72\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"69.20","rise":"-36.51%","volumn":"5.96\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"69.60","rise":"-36.14%","volumn":"5.76\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.52","rise":"-37.13%","volumn":"5.17\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"73.84","rise":"-32.25%","volumn":"15.06\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"73.15","rise":"-32.88%","volumn":"8.90\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"71.03","rise":"-34.83%","volumn":"6.25\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"71.63","rise":"-34.28%","volumn":"7.36\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"69.28","rise":"-36.43%","volumn":"6.38\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"67.20","rise":"-38.34%","volumn":"6.05\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"66.12","rise":"-39.33%","volumn":"4.04\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"66.57","rise":"-38.92%","volumn":"4.92\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"69.73","rise":"-36.02%","volumn":"10.95\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"69.83","rise":"-35.93%","volumn":"6.07\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"69.98","rise":"-35.79%","volumn":"7.17\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"69.65","rise":"-36.10%","volumn":"5.48\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"70.90","rise":"-34.95%","volumn":"6.86\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.19","rise":"-37.43%","volumn":"5.25\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"70.22","rise":"-35.57%","volumn":"8.41\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"68.63","rise":"-37.03%","volumn":"5.91\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"65.65","rise":"-39.77%","volumn":"5.90\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"-39.66%","volumn":"4.90\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"65.68","rise":"-39.74%","volumn":"4.62\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"68.09","rise":"-37.53%","volumn":"7.81\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"68.80","rise":"-36.87%","volumn":"9.12\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.87","rise":"-37.73%","volumn":"6.84\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"64.51","rise":"-40.81%","volumn":"5.80\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"62.07","rise":"-43.05%","volumn":"5.63\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"61.01","rise":"-44.02%","volumn":"5.87\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"57.50","rise":"-47.24%","volumn":"11.44\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"52.76","rise":"-51.59%","volumn":"9.05\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.70","rise":"-48.89%","volumn":"10.06\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"55.60","rise":"-48.99%","volumn":"8.76\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"56.68","rise":"-48.00%","volumn":"7.40\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"57.29","rise":"-47.44%","volumn":"6.95\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"57.43","rise":"-47.31%","volumn":"4.55\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"61.00","rise":"-44.03%","volumn":"13.24\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"61.03","rise":"-44.00%","volumn":"6.90\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"61.92","rise":"-43.19%","volumn":"6.98\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"61.34","rise":"-43.72%","volumn":"5.48\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"62.13","rise":"-42.99%","volumn":"5.27\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"59.42","rise":"-45.48%","volumn":"9.69\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"61.15","rise":"-43.89%","volumn":"6.68\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"61.69","rise":"-43.40%","volumn":"5.18\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"60.92","rise":"-44.10%","volumn":"4.77\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.52","rise":"-44.47%","volumn":"4.87\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.94","rise":"-45.00%","volumn":"4.50\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.70","rise":"-46.14%","volumn":"4.42\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"57.85","rise":"-46.92%","volumn":"5.52\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.40","rise":"-44.58%","volumn":"7.88\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"63.12","rise":"-42.09%","volumn":"11.94\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"62.21","rise":"-42.92%","volumn":"6.13\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"62.08","rise":"-43.04%","volumn":"5.76\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"62.30","rise":"-42.84%","volumn":"4.80\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"62.30","rise":"-42.84%","volumn":"4.85\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"62.70","rise":"-42.47%","volumn":"7.38\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"62.24","rise":"-42.89%","volumn":"3.70\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"62.38","rise":"-42.77%","volumn":"4.85\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"59.84","rise":"-45.10%","volumn":"6.91\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.28","rise":"-46.53%","volumn":"4.25\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.64","rise":"-46.20%","volumn":"3.85\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"56.34","rise":"-48.31%","volumn":"3.99\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"56.75","rise":"-47.93%","volumn":"3.47\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"56.62","rise":"-48.05%","volumn":"2.63\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"58.47","rise":"-46.35%","volumn":"5.94\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"57.95","rise":"-46.83%","volumn":"3.53\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"57.62","rise":"-47.13%","volumn":"3.55\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"55.00","rise":"-49.54%","volumn":"5.46\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"55.56","rise":"-49.02%","volumn":"2.98\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"54.00","rise":"-50.45%","volumn":"3.60\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"52.60","rise":"-51.74%","volumn":"5.19\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"51.44","rise":"-52.80%","volumn":"4.72\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.10","rise":"-52.20%","volumn":"6.06\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.63","rise":"-54.46%","volumn":"6.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"50.32","rise":"-53.83%","volumn":"4.98\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.02","rise":"-54.11%","volumn":"6.00\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.70","rise":"-55.32%","volumn":"4.94\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.56","rise":"-54.53%","volumn":"4.90\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.79","rise":"-54.32%","volumn":"4.68\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"49.49","rise":"-54.59%","volumn":"4.18\u4e07","time":"04\/24"}]}}}

49.60
0.22%
49.44
-0.11%
49.28
-0.43%
49.11
-0.76%
48.95
-1.09%

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

50.67
2.32%
50.17
1.32%
49.68
0.32%
49.19
-0.68%
48.69
-1.68%

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

58.64
-0.29%
56.16
-4.46%
53.67
-8.62%
51.19
-12.79%
48.70
-16.95%

2024/03/26
2024/04/24

110.49
1.38%
95.04
-12.80%
79.59
-26.97%
64.15
-41.14%
48.70
-55.32%

2023/04/27
2024/04/24

资讯
公告
股圈
研报

- 收评：沪指震荡反弹钛白粉等化工股集体大涨
  1小时前
- 酒鬼酒融资融券数据-04月24日
  5小时前
查看更多资讯

查看酒鬼酒更多内容

数据由九方智投提供

(601901)股吧方正证券怎么样分析讨论社区东方财富网

方正证券(601901)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 8.44 0.09 1.08% 成交量2...

mguba.eastmoney.com 3月4日

酒鬼酒(000799)个股资金流向查询个股行情同花顺财经

发帖时间：2018年5月25日

提供酒鬼酒(000799)五档盘口、逐笔交易等实时行情数据;汇总酒鬼酒(000799)基本资料及重大新闻、研究报告及行业资讯,解读酒鬼酒(000799)主力资金动向、财务数据,为投资酒鬼酒(000799)提供参考决策

同花顺个股频道

酒鬼酒:4月24日融资买入1023.06万元,融资融券余额8.84亿元股票...

证券之星消息,4月24日,酒鬼酒(000799)融资买入1023.06万元,融资偿还1318.62万元,融资净卖出295.56万元,融资余额8.37亿元。

证券之星股票频道 7小时前

酒鬼酒57.62(-0.57%) 公司公告新浪财经新浪网

新浪财经酒鬼酒(000799)行情中心,为您提供酒鬼酒(000799)公司公告信息数据查询. ... 新浪财经免费提供股票、基金、债券、外汇等行情数据以及其他资料均来自相关合作方,仅作...

vip.stock.finance.sina.com.cn 4月20日

股票行情快报:酒鬼酒(000799)4月24日主力资金净卖出1567.36万元 ...

酒鬼酒2023年三季报显示,公司主营收入21.42亿元,同比下降38.54%;归母净利润4.79亿元,同比下降50.75%;扣非净利润4.72亿元,同比下降51.36%;其中2023年第三季度,公司单...

手机搜狐昨天 20:06

酒鬼酒55.57(1.04%) 公司简介新浪财经新浪网

新浪财经酒鬼酒(000799)行情中心,为您提供酒鬼酒(000799)公司资料信息数据查询. ... 证券简称更名历史: *ST酒鬼酒鬼酒 S酒鬼酒 S*ST酒鬼 *ST酒鬼酒鬼酒 *ST酒鬼酒鬼酒注册...

vip.stock.finance.sina.com.cn 4月17日

酒鬼酒sz000799股票吧行情市值股价财报研报数据

发帖时间：2023年6月26日

淘股吧酒鬼酒sz000799行情中心,为您提供酒鬼酒sz000799股票的行情走势实时行情数据,及酒鬼酒sz000799公司简介及资讯公告、研究报告及行业资讯,资金流分向析,股权信息...

淘股吧

酒鬼酒(000799)盘口异动行情走势图东方财富网

提供股票的行情走势、五档盘口、逐笔交易等实时行情数据,及的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业要闻、资金流分析、阶段涨幅、所属板块、财务...

东方财富网行情中心 4月16日

酒鬼酒(000799):4月23日北向资金增持33.57万股股票频道证券之星

证券之星消息,4月23日北向资金增持33.57万股酒鬼酒。近5个交易日中,获北向资金增持... 持有比例较高的股票表明外资长期看好,长线投资价值较大...

证券之星股票频道昨天 05:08

没有更多结果了~

意见反馈
页面反馈