美的_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐美的官方网站热水器十大品牌排名美的电器美的售后服务电话400 美的净水器美的冰箱美的电器官网美的空调官网美的冰箱官网美的热水器官网

美的官网(Midea)

美的业务投资者关系加入美的关于美的 ... 美的智能家居,作为智慧家电、智慧家居及周边相关产业和生态链的经营主体,承担面向C端用户的智能化场景搭建,用户运营和数据价值...

midea.com

美的集团[000333]

-1.24（-1.90%）

2024-06-13 15:00:00已收盘（北京时间）

今开
65.31
最高
65.45
市盈率

昨收
65.16
最低
63.66
总市值
4458.62亿

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":["65.31","64.92","64.52","64.12","63.73"]},"cyrate":{"o":["0.23%","-0.38%","-0.98%","-1.59%","-2.19%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"65.31","rise":"0.23%","volumn":"807.00","time":"09:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.56","rise":"-0.92%","volumn":"6152.00","time":"09:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.75","rise":"-0.63%","volumn":"8275.00","time":"09:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.44","rise":"-1.10%","volumn":"1.27\u4e07","time":"09:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.70","rise":"-0.71%","volumn":"1.53\u4e07","time":"09:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.78","rise":"-0.58%","volumn":"1.68\u4e07","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.81","rise":"-0.54%","volumn":"1.81\u4e07","time":"09:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.73","rise":"-0.66%","volumn":"1.98\u4e07","time":"09:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.93","rise":"-0.35%","volumn":"2.10\u4e07","time":"09:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.94","rise":"-0.34%","volumn":"2.26\u4e07","time":"09:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.91","rise":"-0.38%","volumn":"2.41\u4e07","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.90","rise":"-0.40%","volumn":"2.56\u4e07","time":"09:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"65.01","rise":"-0.23%","volumn":"2.70\u4e07","time":"09:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"65.05","rise":"-0.17%","volumn":"2.85\u4e07","time":"09:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.98","rise":"-0.28%","volumn":"3.03\u4e07","time":"09:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.82","rise":"-0.52%","volumn":"3.17\u4e07","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.71","rise":"-0.69%","volumn":"3.29\u4e07","time":"09:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.65","rise":"-0.78%","volumn":"3.43\u4e07","time":"09:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.64","rise":"-0.80%","volumn":"3.54\u4e07","time":"09:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.75","rise":"-0.63%","volumn":"3.71\u4e07","time":"09:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.75","rise":"-0.63%","volumn":"3.79\u4e07","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.74","rise":"-0.64%","volumn":"3.88\u4e07","time":"09:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.70","rise":"-0.71%","volumn":"3.98\u4e07","time":"09:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.66","rise":"-0.77%","volumn":"4.06\u4e07","time":"09:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.62","rise":"-0.83%","volumn":"4.19\u4e07","time":"09:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.61","rise":"-0.84%","volumn":"4.24\u4e07","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.53","rise":"-0.97%","volumn":"4.40\u4e07","time":"09:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.55","rise":"-0.94%","volumn":"4.62\u4e07","time":"09:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.65","rise":"-0.78%","volumn":"4.67\u4e07","time":"09:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.74","rise":"-0.64%","volumn":"4.73\u4e07","time":"09:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.67","rise":"-0.75%","volumn":"4.80\u4e07","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.66","rise":"-0.77%","volumn":"4.92\u4e07","time":"10:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.74","rise":"-0.64%","volumn":"4.97\u4e07","time":"10:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.59","rise":"-0.87%","volumn":"5.05\u4e07","time":"10:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.65","rise":"-0.78%","volumn":"5.11\u4e07","time":"10:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.63","rise":"-0.81%","volumn":"5.26\u4e07","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.60","rise":"-0.86%","volumn":"5.40\u4e07","time":"10:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.48","rise":"-1.04%","volumn":"5.76\u4e07","time":"10:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.27","rise":"-1.37%","volumn":"6.23\u4e07","time":"10:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.47","rise":"-1.06%","volumn":"6.43\u4e07","time":"10:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.39","rise":"-1.18%","volumn":"6.56\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.28","rise":"-1.35%","volumn":"6.74\u4e07","time":"10:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.39","rise":"-1.18%","volumn":"6.86\u4e07","time":"10:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.35","rise":"-1.24%","volumn":"6.96\u4e07","time":"10:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.39","rise":"-1.18%","volumn":"7.07\u4e07","time":"10:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.37","rise":"-1.21%","volumn":"7.16\u4e07","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.37","rise":"-1.21%","volumn":"7.28\u4e07","time":"10:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.42","rise":"-1.14%","volumn":"7.37\u4e07","time":"10:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.28","rise":"-1.35%","volumn":"7.58\u4e07","time":"10:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.23","rise":"-1.43%","volumn":"7.83\u4e07","time":"10:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.20","rise":"-1.47%","volumn":"8.14\u4e07","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.32","rise":"-1.29%","volumn":"8.38\u4e07","time":"10:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.19","rise":"-1.49%","volumn":"8.57\u4e07","time":"10:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.14","rise":"-1.57%","volumn":"8.66\u4e07","time":"10:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.10","rise":"-1.63%","volumn":"8.90\u4e07","time":"10:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.11","rise":"-1.61%","volumn":"9.22\u4e07","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.30","rise":"-1.32%","volumn":"9.32\u4e07","time":"10:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.18","rise":"-1.50%","volumn":"9.44\u4e07","time":"10:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.28","rise":"-1.35%","volumn":"9.61\u4e07","time":"10:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.19","rise":"-1.49%","volumn":"9.92\u4e07","time":"10:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.15","rise":"-1.55%","volumn":"10.00\u4e07","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.15","rise":"-1.55%","volumn":"10.13\u4e07","time":"10:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.21","rise":"-1.46%","volumn":"10.24\u4e07","time":"10:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.22","rise":"-1.44%","volumn":"10.40\u4e07","time":"10:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.13","rise":"-1.58%","volumn":"10.52\u4e07","time":"10:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.11","rise":"-1.61%","volumn":"10.63\u4e07","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.09","rise":"-1.64%","volumn":"10.71\u4e07","time":"10:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"11.29\u4e07","time":"10:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.04","rise":"-1.72%","volumn":"11.41\u4e07","time":"10:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"11.64\u4e07","time":"10:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"11.75\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"11.82\u4e07","time":"10:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"11.93\u4e07","time":"10:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"12.04\u4e07","time":"10:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.04","rise":"-1.72%","volumn":"12.23\u4e07","time":"10:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.03","rise":"-1.73%","volumn":"12.36\u4e07","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"12.46\u4e07","time":"10:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"12.59\u4e07","time":"10:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"12.67\u4e07","time":"10:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"12.71\u4e07","time":"10:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.92","rise":"-1.90%","volumn":"12.84\u4e07","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.85","rise":"-2.01%","volumn":"13.19\u4e07","time":"10:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.88","rise":"-1.96%","volumn":"13.29\u4e07","time":"10:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"13.35\u4e07","time":"10:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"-1.93%","volumn":"13.42\u4e07","time":"10:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.86","rise":"-2.00%","volumn":"13.58\u4e07","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"-1.93%","volumn":"13.69\u4e07","time":"10:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"13.73\u4e07","time":"10:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"13.78\u4e07","time":"10:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"13.83\u4e07","time":"10:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.88","rise":"-1.96%","volumn":"14.02\u4e07","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.81","rise":"-2.07%","volumn":"14.34\u4e07","time":"11:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.82","rise":"-2.06%","volumn":"14.60\u4e07","time":"11:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.81","rise":"-2.07%","volumn":"14.70\u4e07","time":"11:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.80","rise":"-2.09%","volumn":"14.76\u4e07","time":"11:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.83","rise":"-2.04%","volumn":"14.86\u4e07","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.88","rise":"-1.96%","volumn":"14.96\u4e07","time":"11:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.87","rise":"-1.98%","volumn":"15.01\u4e07","time":"11:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.86","rise":"-2.00%","volumn":"15.06\u4e07","time":"11:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"15.12\u4e07","time":"11:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"15.22\u4e07","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"-1.93%","volumn":"15.28\u4e07","time":"11:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"15.39\u4e07","time":"11:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"15.45\u4e07","time":"11:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.86","rise":"-2.00%","volumn":"15.56\u4e07","time":"11:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.88","rise":"-1.96%","volumn":"15.68\u4e07","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.85","rise":"-2.01%","volumn":"15.73\u4e07","time":"11:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.82","rise":"-2.06%","volumn":"16.00\u4e07","time":"11:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.76","rise":"-2.15%","volumn":"16.21\u4e07","time":"11:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.73","rise":"-2.19%","volumn":"16.48\u4e07","time":"11:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.79","rise":"-2.10%","volumn":"16.56\u4e07","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.77","rise":"-2.13%","volumn":"16.62\u4e07","time":"11:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.80","rise":"-2.09%","volumn":"16.74\u4e07","time":"11:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.78","rise":"-2.12%","volumn":"16.79\u4e07","time":"11:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.76","rise":"-2.15%","volumn":"16.85\u4e07","time":"11:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.82","rise":"-2.06%","volumn":"16.92\u4e07","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.81","rise":"-2.07%","volumn":"17.00\u4e07","time":"11:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.76","rise":"-2.15%","volumn":"17.10\u4e07","time":"11:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.76","rise":"-2.15%","volumn":"17.16\u4e07","time":"11:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.78","rise":"-2.12%","volumn":"17.20\u4e07","time":"11:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.79","rise":"-2.10%","volumn":"17.25\u4e07","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"17.47\u4e07","time":"13:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"17.57\u4e07","time":"13:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.08","rise":"-1.66%","volumn":"18.57\u4e07","time":"13:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.02","rise":"-1.75%","volumn":"18.78\u4e07","time":"13:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"18.86\u4e07","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"18.93\u4e07","time":"13:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"18.97\u4e07","time":"13:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.06","rise":"-1.69%","volumn":"19.18\u4e07","time":"13:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.05","rise":"-1.70%","volumn":"19.34\u4e07","time":"13:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.02","rise":"-1.75%","volumn":"19.42\u4e07","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.06","rise":"-1.69%","volumn":"19.52\u4e07","time":"13:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"19.62\u4e07","time":"13:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"19.65\u4e07","time":"13:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"19.69\u4e07","time":"13:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"19.75\u4e07","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.02","rise":"-1.75%","volumn":"19.93\u4e07","time":"13:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.06","rise":"-1.69%","volumn":"20.02\u4e07","time":"13:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.09","rise":"-1.64%","volumn":"20.09\u4e07","time":"13:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.03","rise":"-1.73%","volumn":"20.23\u4e07","time":"13:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.05","rise":"-1.70%","volumn":"20.36\u4e07","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.02","rise":"-1.75%","volumn":"20.44\u4e07","time":"13:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"20.55\u4e07","time":"13:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"20.60\u4e07","time":"13:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"20.63\u4e07","time":"13:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"20.67\u4e07","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.04","rise":"-1.72%","volumn":"20.87\u4e07","time":"13:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.06","rise":"-1.69%","volumn":"20.96\u4e07","time":"13:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"21.10\u4e07","time":"13:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"21.14\u4e07","time":"13:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"21.17\u4e07","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"21.22\u4e07","time":"13:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"21.27\u4e07","time":"13:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"21.34\u4e07","time":"13:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"21.40\u4e07","time":"13:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"21.54\u4e07","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"21.61\u4e07","time":"13:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"21.66\u4e07","time":"13:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"21.71\u4e07","time":"13:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"-1.93%","volumn":"21.75\u4e07","time":"13:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"-1.93%","volumn":"21.86\u4e07","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.92","rise":"-1.90%","volumn":"21.91\u4e07","time":"13:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"21.95\u4e07","time":"13:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"22.01\u4e07","time":"13:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.87","rise":"-1.98%","volumn":"22.06\u4e07","time":"13:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"22.16\u4e07","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"22.23\u4e07","time":"13:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"22.27\u4e07","time":"13:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"22.29\u4e07","time":"13:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"22.33\u4e07","time":"13:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"22.37\u4e07","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"64.00","rise":"-1.78%","volumn":"22.53\u4e07","time":"13:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"22.57\u4e07","time":"13:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"22.59\u4e07","time":"13:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"22.63\u4e07","time":"13:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"22.67\u4e07","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"22.70\u4e07","time":"13:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.92","rise":"-1.90%","volumn":"22.74\u4e07","time":"13:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"22.78\u4e07","time":"13:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"22.81\u4e07","time":"13:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"22.90\u4e07","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"22.95\u4e07","time":"14:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"22.96\u4e07","time":"14:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"23.00\u4e07","time":"14:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"23.03\u4e07","time":"14:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"23.07\u4e07","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"23.10\u4e07","time":"14:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"23.16\u4e07","time":"14:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"23.20\u4e07","time":"14:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.93","rise":"-1.89%","volumn":"23.24\u4e07","time":"14:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"23.31\u4e07","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"23.33\u4e07","time":"14:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.92","rise":"-1.90%","volumn":"23.38\u4e07","time":"14:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"23.42\u4e07","time":"14:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"23.49\u4e07","time":"14:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.88","rise":"-1.96%","volumn":"23.58\u4e07","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"23.65\u4e07","time":"14:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"23.69\u4e07","time":"14:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.85","rise":"-2.01%","volumn":"23.73\u4e07","time":"14:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.84","rise":"-2.03%","volumn":"23.89\u4e07","time":"14:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.83","rise":"-2.04%","volumn":"24.01\u4e07","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.85","rise":"-2.01%","volumn":"24.10\u4e07","time":"14:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.83","rise":"-2.04%","volumn":"24.15\u4e07","time":"14:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"24.28\u4e07","time":"14:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"24.34\u4e07","time":"14:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"-1.93%","volumn":"24.37\u4e07","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"24.46\u4e07","time":"14:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.89","rise":"-1.95%","volumn":"24.51\u4e07","time":"14:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.87","rise":"-1.98%","volumn":"24.61\u4e07","time":"14:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.87","rise":"-1.98%","volumn":"24.67\u4e07","time":"14:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.81","rise":"-2.07%","volumn":"24.74\u4e07","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.82","rise":"-2.06%","volumn":"24.85\u4e07","time":"14:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.84","rise":"-2.03%","volumn":"24.92\u4e07","time":"14:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.84","rise":"-2.03%","volumn":"25.01\u4e07","time":"14:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.80","rise":"-2.09%","volumn":"25.23\u4e07","time":"14:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.80","rise":"-2.09%","volumn":"25.34\u4e07","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.85","rise":"-2.01%","volumn":"25.42\u4e07","time":"14:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"25.53\u4e07","time":"14:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.92","rise":"-1.90%","volumn":"25.57\u4e07","time":"14:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.91","rise":"-1.92%","volumn":"25.62\u4e07","time":"14:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.94","rise":"-1.87%","volumn":"25.67\u4e07","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"25.74\u4e07","time":"14:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.96","rise":"-1.84%","volumn":"25.77\u4e07","time":"14:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"25.91\u4e07","time":"14:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"25.99\u4e07","time":"14:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.95","rise":"-1.86%","volumn":"26.05\u4e07","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"26.15\u4e07","time":"14:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"26.21\u4e07","time":"14:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"26.29\u4e07","time":"14:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"26.38\u4e07","time":"14:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"26.46\u4e07","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.99","rise":"-1.80%","volumn":"26.54\u4e07","time":"14:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"26.61\u4e07","time":"14:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"26.71\u4e07","time":"14:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"26.82\u4e07","time":"14:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"26.91\u4e07","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"27.08\u4e07","time":"14:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.97","rise":"-1.83%","volumn":"27.15\u4e07","time":"14:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"27.15\u4e07","time":"14:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.98","rise":"-1.81%","volumn":"27.15\u4e07","time":"14:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.92","rise":"-1.90%","volumn":"27.48\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/05","06\/06","06\/07","06\/11","06\/12"]},"cy":{"o":["66.00","65.47","64.95","64.42","63.90"]},"cyrate":{"o":["1.65%","0.84%","0.03%","-0.78%","-1.59%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.93","rise":"0","volumn":"2.14\u4e07","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.61","rise":"-0.49%","volumn":"1.12\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.82","rise":"-0.17%","volumn":"7571.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.78","rise":"-0.23%","volumn":"8569.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.57","rise":"-0.55%","volumn":"6883.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.79","rise":"-0.22%","volumn":"6567.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.90","rise":"-0.05%","volumn":"6946.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.91","rise":"-0.03%","volumn":"5759.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"65.04","rise":"0.17%","volumn":"1.20\u4e07","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.98","rise":"0.08%","volumn":"4791.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.96","rise":"0.05%","volumn":"6640.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"65.04","rise":"0.17%","volumn":"5714.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.98","rise":"0.08%","volumn":"7415.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.95","rise":"0.03%","volumn":"5276.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.88","rise":"-0.08%","volumn":"3247.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.86","rise":"-0.11%","volumn":"3830.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.70","rise":"-0.35%","volumn":"5153.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.62","rise":"-0.48%","volumn":"2808.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.45","rise":"-0.74%","volumn":"7251.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.53","rise":"-0.62%","volumn":"3706.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.42","rise":"-0.79%","volumn":"4931.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.24","rise":"-1.06%","volumn":"6298.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.36","rise":"-0.88%","volumn":"3132.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.30","rise":"-0.97%","volumn":"3451.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.11","rise":"-1.26%","volumn":"9281.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.98","rise":"-1.46%","volumn":"7843.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.90","rise":"-1.59%","volumn":"5735.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.91","rise":"-1.57%","volumn":"6173.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.90","rise":"-1.59%","volumn":"3645.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.90","rise":"-1.59%","volumn":"5413.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.96","rise":"-1.49%","volumn":"4468.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.98","rise":"-1.46%","volumn":"4043.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.00","rise":"-1.43%","volumn":"4779.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.01","rise":"-1.42%","volumn":"3811.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.91","rise":"-1.57%","volumn":"4325.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.97","rise":"-1.48%","volumn":"3827.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.03","rise":"-1.39%","volumn":"3581.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.04","rise":"-1.37%","volumn":"3420.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.08","rise":"-1.31%","volumn":"3695.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.10","rise":"-1.28%","volumn":"3303.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.05","rise":"-1.36%","volumn":"3444.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.95","rise":"-1.51%","volumn":"4036.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.07","rise":"-1.32%","volumn":"5533.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.16","rise":"-1.19%","volumn":"4997.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.04","rise":"-1.37%","volumn":"7626.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.95","rise":"-1.51%","volumn":"5279.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.94","rise":"-1.52%","volumn":"6131.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.92","rise":"-1.56%","volumn":"8425.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.15","rise":"-1.20%","volumn":"1.81\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.53","rise":"-0.62%","volumn":"1.66\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.77","rise":"-0.25%","volumn":"1.91\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.02","rise":"0.14%","volumn":"2.22\u4e07","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.71","rise":"-0.34%","volumn":"1.79\u4e07","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.88","rise":"-0.08%","volumn":"1.22\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.76","rise":"-0.26%","volumn":"1.52\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.89","rise":"-0.06%","volumn":"9550.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"64.96","rise":"0.05%","volumn":"9273.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.00","rise":"0.11%","volumn":"5751.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.10","rise":"0.26%","volumn":"8348.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.06","rise":"0.20%","volumn":"1.02\u4e07","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.18","rise":"0.39%","volumn":"6849.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.47","rise":"0.83%","volumn":"2.07\u4e07","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.63","rise":"1.08%","volumn":"1.12\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.79","rise":"1.32%","volumn":"1.05\u4e07","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.61","rise":"1.05%","volumn":"7393.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.38","rise":"0.69%","volumn":"6950.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.50","rise":"0.88%","volumn":"5113.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.65","rise":"1.11%","volumn":"4286.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.72","rise":"1.22%","volumn":"5227.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.53","rise":"0.92%","volumn":"5550.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.45","rise":"0.80%","volumn":"4093.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.55","rise":"0.95%","volumn":"3577.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.86","rise":"1.43%","volumn":"1.35\u4e07","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.95","rise":"1.57%","volumn":"1.66\u4e07","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"66.00","rise":"1.65%","volumn":"7977.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.94","rise":"1.56%","volumn":"7192.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"66.00","rise":"1.65%","volumn":"1.35\u4e07","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.75","rise":"1.26%","volumn":"5939.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.75","rise":"1.26%","volumn":"3262.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.53","rise":"0.92%","volumn":"6274.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.53","rise":"0.92%","volumn":"4809.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.43","rise":"0.77%","volumn":"4599.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.52","rise":"0.91%","volumn":"6394.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.63","rise":"1.08%","volumn":"4984.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.63","rise":"1.08%","volumn":"5999.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.68","rise":"1.16%","volumn":"5890.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.84","rise":"1.40%","volumn":"6493.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.82","rise":"1.37%","volumn":"6439.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.70","rise":"1.19%","volumn":"5939.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.72","rise":"1.22%","volumn":"6056.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.58","rise":"1.00%","volumn":"6580.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.62","rise":"1.06%","volumn":"6872.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.62","rise":"1.06%","volumn":"6146.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.62","rise":"1.06%","volumn":"9585.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.63","rise":"1.08%","volumn":"7769.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.76","rise":"1.28%","volumn":"1.13\u4e07","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.16","rise":"0.35%","volumn":"3.89\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.15","rise":"0.34%","volumn":"1.59\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.85","rise":"-0.12%","volumn":"1.16\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.72","rise":"-0.32%","volumn":"1.38\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.09","rise":"0.25%","volumn":"1.13\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.12","rise":"0.29%","volumn":"8017.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.73","rise":"-0.31%","volumn":"8575.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.48","rise":"-0.69%","volumn":"2.10\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.41","rise":"-0.80%","volumn":"7438.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.13","rise":"-1.23%","volumn":"1.29\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.95","rise":"-1.51%","volumn":"2.54\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.99","rise":"-1.45%","volumn":"7870.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.97","rise":"-1.48%","volumn":"5272.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.93","rise":"-1.54%","volumn":"8083.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.07","rise":"-1.32%","volumn":"4159.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.13","rise":"-1.23%","volumn":"5474.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.18","rise":"-1.16%","volumn":"4950.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.34","rise":"-0.91%","volumn":"6587.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.37","rise":"-0.86%","volumn":"4917.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.43","rise":"-0.77%","volumn":"3235.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.38","rise":"-0.85%","volumn":"3224.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.30","rise":"-0.97%","volumn":"3816.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.13","rise":"-1.23%","volumn":"4137.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.23","rise":"-1.08%","volumn":"2862.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.20","rise":"-1.12%","volumn":"5216.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.37","rise":"-0.86%","volumn":"5150.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.34","rise":"-0.91%","volumn":"4114.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.54","rise":"-0.60%","volumn":"3265.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.53","rise":"-0.62%","volumn":"9393.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.46","rise":"-0.72%","volumn":"4474.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.42","rise":"-0.79%","volumn":"2418.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.29","rise":"-0.99%","volumn":"3739.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.44","rise":"-0.75%","volumn":"3918.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.43","rise":"-0.77%","volumn":"4428.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.55","rise":"-0.59%","volumn":"4050.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.53","rise":"-0.62%","volumn":"3727.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.77","rise":"-0.25%","volumn":"6646.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.84","rise":"-0.14%","volumn":"8668.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"64.99","rise":"0.09%","volumn":"1.06\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.14","rise":"0.32%","volumn":"9909.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.19","rise":"0.40%","volumn":"1.19\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.35","rise":"0.65%","volumn":"1.13\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.34","rise":"0.63%","volumn":"1.06\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.34","rise":"0.63%","volumn":"8058.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.20","rise":"0.42%","volumn":"8366.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.18","rise":"0.39%","volumn":"7571.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.23","rise":"0.46%","volumn":"6526.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.16","rise":"0.35%","volumn":"7071.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.10","rise":"0.26%","volumn":"5.22\u4e07","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.91","rise":"-0.03%","volumn":"1.43\u4e07","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.97","rise":"0.06%","volumn":"1.20\u4e07","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.67","rise":"-0.40%","volumn":"8049.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.93","rise":"0.00%","volumn":"7961.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.94","rise":"0.02%","volumn":"5549.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.99","rise":"0.09%","volumn":"7305.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.96","rise":"0.05%","volumn":"1.00\u4e07","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.98","rise":"0.08%","volumn":"7368.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.84","rise":"-0.14%","volumn":"6670.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.67","rise":"-0.40%","volumn":"9666.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.50","rise":"-0.66%","volumn":"1.16\u4e07","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.45","rise":"-0.74%","volumn":"5634.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.36","rise":"-0.88%","volumn":"5697.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.31","rise":"-0.95%","volumn":"8748.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.44","rise":"-0.75%","volumn":"4575.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.40","rise":"-0.82%","volumn":"4983.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.39","rise":"-0.83%","volumn":"5093.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.47","rise":"-0.71%","volumn":"5589.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.51","rise":"-0.65%","volumn":"7529.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.63","rise":"-0.46%","volumn":"4051.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.71","rise":"-0.34%","volumn":"3792.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.64","rise":"-0.45%","volumn":"3302.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.62","rise":"-0.48%","volumn":"3568.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.89","rise":"-0.06%","volumn":"6742.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.90","rise":"-0.05%","volumn":"3981.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.91","rise":"-0.03%","volumn":"3064.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.85","rise":"-0.12%","volumn":"4551.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.75","rise":"-0.28%","volumn":"4807.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.79","rise":"-0.22%","volumn":"3868.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.77","rise":"-0.25%","volumn":"3079.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.80","rise":"-0.20%","volumn":"3820.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.83","rise":"-0.15%","volumn":"3609.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.92","rise":"-0.02%","volumn":"4414.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.96","rise":"0.05%","volumn":"4702.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.02","rise":"0.14%","volumn":"5448.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.00","rise":"0.11%","volumn":"4903.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.03","rise":"0.15%","volumn":"3708.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.06","rise":"0.20%","volumn":"4816.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.06","rise":"0.20%","volumn":"3453.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.20","rise":"0.42%","volumn":"9089.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.17","rise":"0.37%","volumn":"6544.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.03","rise":"0.15%","volumn":"6329.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.08","rise":"0.23%","volumn":"4324.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.04","rise":"0.17%","volumn":"5259.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.97","rise":"0.06%","volumn":"4928.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"64.85","rise":"-0.12%","volumn":"6308.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.00","rise":"0.11%","volumn":"9945.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"64.95","rise":"0.03%","volumn":"1.29\u4e07","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"64.75","rise":"-0.28%","volumn":"9028.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.15","rise":"0.34%","volumn":"8526.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.13","rise":"0.31%","volumn":"9160.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.24","rise":"0.48%","volumn":"8195.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.47","rise":"0.83%","volumn":"9796.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.46","rise":"0.82%","volumn":"1.10\u4e07","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.29","rise":"0.55%","volumn":"6339.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.24","rise":"0.48%","volumn":"5779.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.27","rise":"0.52%","volumn":"6023.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.21","rise":"0.43%","volumn":"3992.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.14","rise":"0.32%","volumn":"4546.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.11","rise":"0.28%","volumn":"4405.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.06","rise":"0.20%","volumn":"3282.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.11","rise":"0.28%","volumn":"5518.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.14","rise":"0.32%","volumn":"3105.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.15","rise":"0.34%","volumn":"3637.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.17","rise":"0.37%","volumn":"4799.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.09","rise":"0.25%","volumn":"3071.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.05","rise":"0.18%","volumn":"2972.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.05","rise":"0.18%","volumn":"3053.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"64.93","rise":"0.00%","volumn":"3534.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.03","rise":"0.15%","volumn":"2860.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.00","rise":"0.11%","volumn":"2787.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"64.95","rise":"0.03%","volumn":"4581.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.03","rise":"0.15%","volumn":"4424.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.09","rise":"0.25%","volumn":"5123.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.11","rise":"0.28%","volumn":"4436.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.27","rise":"0.52%","volumn":"7148.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.20","rise":"0.42%","volumn":"4174.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.23","rise":"0.46%","volumn":"4105.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.21","rise":"0.43%","volumn":"3715.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.22","rise":"0.45%","volumn":"3027.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.30","rise":"0.57%","volumn":"4721.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.29","rise":"0.55%","volumn":"3439.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.27","rise":"0.52%","volumn":"3125.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.34","rise":"0.63%","volumn":"4522.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.47","rise":"0.83%","volumn":"6440.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.45","rise":"0.80%","volumn":"6312.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.34","rise":"0.63%","volumn":"5123.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.30","rise":"0.57%","volumn":"4447.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.32","rise":"0.60%","volumn":"4894.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.34","rise":"0.63%","volumn":"7026.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.28","rise":"0.54%","volumn":"5348.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.28","rise":"0.54%","volumn":"5876.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.28","rise":"0.54%","volumn":"5386.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.26","rise":"0.51%","volumn":"5194.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.16","rise":"0.35%","volumn":"6241.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["69.76","68.30","66.84","65.38","63.92"]},"cyrate":{"o":["-0.60%","-2.54%","-4.49%","-6.43%","-8.37%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"69.76","rise":"0","volumn":"30.19\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"69.34","rise":"-0.60%","volumn":"24.60\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"68.03","rise":"-2.48%","volumn":"41.85\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"66.57","rise":"-4.57%","volumn":"42.64\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.55","rise":"-4.60%","volumn":"24.36\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.41","rise":"-6.24%","volumn":"26.11\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.74","rise":"-5.76%","volumn":"24.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.62","rise":"-4.50%","volumn":"25.93\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"67.59","rise":"-3.11%","volumn":"30.55\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.03","rise":"-3.91%","volumn":"19.17\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.85","rise":"-5.60%","volumn":"24.13\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"65.18","rise":"-6.57%","volumn":"19.36\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"64.76","rise":"-7.17%","volumn":"26.13\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"65.02","rise":"-6.79%","volumn":"35.76\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"64.68","rise":"-7.28%","volumn":"30.62\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.92","rise":"-8.37%","volumn":"28.33\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.76","rise":"-5.73%","volumn":"43.60\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.16","rise":"-6.59%","volumn":"40.06\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.00","rise":"-6.82%","volumn":"33.69\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.16","rise":"-6.59%","volumn":"25.71\u4e07","time":"06\/12"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/14","2024\/06\/12"]},"cy":{"o":["69.76","63.87","57.98","52.09","46.20"]},"cyrate":{"o":["28.94%","18.06%","7.17%","-3.72%","-14.60%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"54.10","rise":"0","volumn":"36.00\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"55.02","rise":"1.70%","volumn":"31.28\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"55.37","rise":"2.35%","volumn":"30.01\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"53.83","rise":"-0.50%","volumn":"28.91\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"54.60","rise":"0.92%","volumn":"24.38\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"55.30","rise":"2.22%","volumn":"45.13\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"55.16","rise":"1.96%","volumn":"33.56\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.71","rise":"4.82%","volumn":"48.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.72","rise":"4.84%","volumn":"32.79\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"56.16","rise":"3.81%","volumn":"27.68\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"55.94","rise":"3.40%","volumn":"26.49\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"56.08","rise":"3.66%","volumn":"31.88\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.92","rise":"3.36%","volumn":"21.94\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"56.14","rise":"3.77%","volumn":"18.70\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"55.39","rise":"2.38%","volumn":"16.96\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"54.77","rise":"1.24%","volumn":"29.38\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"53.65","rise":"-0.83%","volumn":"32.09\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.68","rise":"-0.78%","volumn":"15.80\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"54.11","rise":"0.02%","volumn":"18.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"54.82","rise":"1.33%","volumn":"16.93\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"54.48","rise":"0.70%","volumn":"10.50\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"54.15","rise":"0.09%","volumn":"9.04\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"53.76","rise":"-0.63%","volumn":"23.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"55.15","rise":"1.94%","volumn":"27.80\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"54.55","rise":"0.83%","volumn":"14.05\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"54.15","rise":"0.09%","volumn":"12.07\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"53.79","rise":"-0.57%","volumn":"11.59\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"56.00","rise":"3.51%","volumn":"37.65\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"55.60","rise":"2.77%","volumn":"18.75\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"55.50","rise":"2.59%","volumn":"15.20\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"56.76","rise":"4.92%","volumn":"24.00\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"56.34","rise":"4.14%","volumn":"32.52\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"55.27","rise":"2.16%","volumn":"20.42\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"55.32","rise":"2.26%","volumn":"23.54\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"55.00","rise":"1.66%","volumn":"23.36\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"54.94","rise":"1.55%","volumn":"19.66\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"54.90","rise":"1.48%","volumn":"15.37\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"54.02","rise":"-0.15%","volumn":"13.64\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"54.58","rise":"0.89%","volumn":"15.14\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"53.37","rise":"-1.35%","volumn":"38.53\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"52.20","rise":"-3.51%","volumn":"25.53\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"52.46","rise":"-3.03%","volumn":"19.52\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"52.18","rise":"-3.55%","volumn":"16.37\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"52.25","rise":"-3.42%","volumn":"15.36\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.86","rise":"-2.29%","volumn":"15.22\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"51.81","rise":"-4.23%","volumn":"13.46\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"51.40","rise":"-4.99%","volumn":"13.12\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.39","rise":"-5.01%","volumn":"23.05\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"50.74","rise":"-6.21%","volumn":"15.80\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"52.07","rise":"-3.75%","volumn":"25.58\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"52.28","rise":"-3.36%","volumn":"16.47\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"53.18","rise":"-1.70%","volumn":"28.80\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"53.07","rise":"-1.90%","volumn":"21.79\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"53.84","rise":"-0.48%","volumn":"23.37\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"53.53","rise":"-1.05%","volumn":"28.08\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"54.95","rise":"1.57%","volumn":"26.65\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"55.24","rise":"2.11%","volumn":"20.09\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"54.80","rise":"1.29%","volumn":"15.31\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"54.20","rise":"0.18%","volumn":"20.89\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"53.59","rise":"-0.94%","volumn":"13.64\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"53.10","rise":"-1.85%","volumn":"8.40\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"53.45","rise":"-1.20%","volumn":"14.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"54.23","rise":"0.24%","volumn":"16.40\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"54.02","rise":"-0.15%","volumn":"10.74\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"53.57","rise":"-0.98%","volumn":"10.29\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"52.81","rise":"-2.38%","volumn":"16.45\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"53.12","rise":"-1.81%","volumn":"14.43\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"53.07","rise":"-1.90%","volumn":"12.37\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"53.91","rise":"-0.35%","volumn":"21.38\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"53.34","rise":"-1.40%","volumn":"16.77\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"54.07","rise":"-0.06%","volumn":"22.17\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"53.65","rise":"-0.83%","volumn":"16.64\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"53.02","rise":"-2.00%","volumn":"18.93\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"53.21","rise":"-1.65%","volumn":"18.81\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"52.50","rise":"-2.96%","volumn":"17.10\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"52.78","rise":"-2.44%","volumn":"28.66\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"51.79","rise":"-4.27%","volumn":"21.50\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"51.79","rise":"-4.27%","volumn":"20.42\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"52.30","rise":"-3.33%","volumn":"17.60\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"52.01","rise":"-3.86%","volumn":"13.00\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"52.10","rise":"-3.70%","volumn":"15.02\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"52.90","rise":"-2.22%","volumn":"16.83\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"52.49","rise":"-2.98%","volumn":"10.64\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"51.25","rise":"-5.27%","volumn":"20.20\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"50.20","rise":"-7.21%","volumn":"21.09\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"50.27","rise":"-7.08%","volumn":"16.86\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"50.20","rise":"-7.21%","volumn":"25.02\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"49.44","rise":"-8.61%","volumn":"25.86\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"49.53","rise":"-8.45%","volumn":"15.17\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"50.76","rise":"-6.17%","volumn":"25.32\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"51.52","rise":"-4.77%","volumn":"16.49\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.94","rise":"-7.69%","volumn":"23.81\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"50.03","rise":"-7.52%","volumn":"18.93\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"50.20","rise":"-7.21%","volumn":"20.09\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"49.82","rise":"-7.91%","volumn":"17.74\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.16","rise":"-7.28%","volumn":"24.92\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.12","rise":"-7.36%","volumn":"18.90\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"49.87","rise":"-7.82%","volumn":"21.39\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.47","rise":"-8.56%","volumn":"14.15\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"49.72","rise":"-8.10%","volumn":"13.03\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"48.08","rise":"-11.13%","volumn":"38.29\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"48.11","rise":"-11.07%","volumn":"24.80\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.56","rise":"-10.24%","volumn":"19.64\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"48.77","rise":"-9.85%","volumn":"21.61\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"48.88","rise":"-9.65%","volumn":"13.51\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"49.45","rise":"-8.60%","volumn":"18.22\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"49.47","rise":"-8.56%","volumn":"15.85\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"49.17","rise":"-9.11%","volumn":"9.79\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"49.78","rise":"-7.99%","volumn":"10.10\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"49.50","rise":"-8.50%","volumn":"15.72\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"48.99","rise":"-9.45%","volumn":"15.92\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"49.55","rise":"-8.41%","volumn":"21.79\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"49.03","rise":"-9.37%","volumn":"12.43\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.69","rise":"-10.00%","volumn":"12.86\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"47.57","rise":"-12.07%","volumn":"31.60\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.11","rise":"-12.92%","volumn":"22.06\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"46.24","rise":"-14.53%","volumn":"22.51\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.20","rise":"-14.60%","volumn":"19.11\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.24","rise":"-12.68%","volumn":"25.02\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"47.36","rise":"-12.46%","volumn":"21.81\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"48.04","rise":"-11.20%","volumn":"25.20\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"48.02","rise":"-11.24%","volumn":"17.20\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"47.71","rise":"-11.81%","volumn":"12.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"47.91","rise":"-11.44%","volumn":"16.56\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"47.35","rise":"-12.48%","volumn":"20.47\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"48.11","rise":"-11.07%","volumn":"22.31\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"47.77","rise":"-11.70%","volumn":"16.95\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.05","rise":"-11.18%","volumn":"25.42\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.04","rise":"-9.35%","volumn":"27.42\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"49.79","rise":"-7.97%","volumn":"22.73\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"49.69","rise":"-8.15%","volumn":"11.31\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"49.82","rise":"-7.91%","volumn":"16.15\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.62","rise":"-6.43%","volumn":"20.31\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"51.07","rise":"-5.60%","volumn":"24.73\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"51.65","rise":"-4.53%","volumn":"25.94\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"51.58","rise":"-4.66%","volumn":"23.91\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"51.47","rise":"-4.86%","volumn":"20.69\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"52.27","rise":"-3.38%","volumn":"26.70\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"52.62","rise":"-2.74%","volumn":"30.04\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"52.02","rise":"-3.84%","volumn":"27.81\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"52.19","rise":"-3.53%","volumn":"21.61\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"52.24","rise":"-3.44%","volumn":"17.82\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"52.02","rise":"-3.84%","volumn":"21.24\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"52.02","rise":"-3.84%","volumn":"24.36\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"52.90","rise":"-2.22%","volumn":"19.12\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"53.94","rise":"-0.30%","volumn":"33.73\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"53.39","rise":"-1.31%","volumn":"26.91\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"53.42","rise":"-1.26%","volumn":"39.02\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"53.16","rise":"-1.74%","volumn":"29.94\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"52.36","rise":"-3.22%","volumn":"35.98\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.29%","volumn":"28.85\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"54.21","rise":"0.20%","volumn":"26.46\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"53.37","rise":"-1.35%","volumn":"24.96\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"54.53","rise":"0.79%","volumn":"32.75\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.71","rise":"2.98%","volumn":"37.50\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"55.24","rise":"2.11%","volumn":"27.37\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"55.27","rise":"2.16%","volumn":"25.54\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"55.83","rise":"3.20%","volumn":"30.34\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.27","rise":"2.16%","volumn":"28.95\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"56.47","rise":"4.38%","volumn":"46.16\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"56.97","rise":"5.30%","volumn":"37.95\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"58.13","rise":"7.45%","volumn":"46.20\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.31","rise":"5.93%","volumn":"34.72\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"57.62","rise":"6.51%","volumn":"35.70\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"58.72","rise":"8.54%","volumn":"29.63\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"58.73","rise":"8.56%","volumn":"27.80\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.37","rise":"7.89%","volumn":"19.26\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.64","rise":"4.69%","volumn":"43.09\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"57.32","rise":"5.95%","volumn":"34.10\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"58.94","rise":"8.95%","volumn":"28.01\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"58.84","rise":"8.76%","volumn":"25.37\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.65","rise":"10.26%","volumn":"48.92\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"61.49","rise":"13.66%","volumn":"32.84\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"61.62","rise":"13.90%","volumn":"37.38\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"62.06","rise":"14.71%","volumn":"35.53\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"61.53","rise":"13.73%","volumn":"21.92\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"62.82","rise":"16.12%","volumn":"30.63\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.12","rise":"16.67%","volumn":"26.13\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"62.44","rise":"15.42%","volumn":"28.03\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"61.15","rise":"13.03%","volumn":"50.74\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"61.09","rise":"12.92%","volumn":"32.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"61.52","rise":"13.72%","volumn":"31.53\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"61.04","rise":"12.83%","volumn":"25.46\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.38","rise":"9.76%","volumn":"42.50\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.62","rise":"10.20%","volumn":"29.79\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.90","rise":"8.87%","volumn":"37.79\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"57.57","rise":"6.41%","volumn":"39.19\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"59.64","rise":"10.24%","volumn":"43.16\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.92","rise":"10.76%","volumn":"26.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"59.74","rise":"10.42%","volumn":"25.35\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"60.69","rise":"12.18%","volumn":"34.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"61.60","rise":"13.86%","volumn":"45.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"61.24","rise":"13.20%","volumn":"25.47\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"63.24","rise":"16.89%","volumn":"32.77\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"63.27","rise":"16.95%","volumn":"22.65\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"63.75","rise":"17.84%","volumn":"20.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"62.34","rise":"15.23%","volumn":"32.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"62.06","rise":"14.71%","volumn":"19.48\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"62.19","rise":"14.95%","volumn":"18.08\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"62.09","rise":"14.77%","volumn":"19.00\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"61.91","rise":"14.44%","volumn":"21.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"63.86","rise":"18.04%","volumn":"31.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"65.33","rise":"20.76%","volumn":"39.19\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"65.60","rise":"21.26%","volumn":"24.55\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.02","rise":"23.88%","volumn":"39.54\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"67.02","rise":"23.88%","volumn":"28.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.00","rise":"23.84%","volumn":"28.94\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.41","rise":"20.91%","volumn":"38.22\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"64.92","rise":"20.00%","volumn":"30.78\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"65.26","rise":"20.63%","volumn":"22.03\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"65.39","rise":"20.87%","volumn":"24.23\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"65.22","rise":"20.55%","volumn":"33.23\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.80","rise":"23.47%","volumn":"57.13\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.03","rise":"25.75%","volumn":"46.18\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.12","rise":"25.91%","volumn":"30.43\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"67.77","rise":"25.27%","volumn":"17.66\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"68.87","rise":"27.30%","volumn":"28.57\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"68.90","rise":"27.36%","volumn":"22.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"69.73","rise":"28.89%","volumn":"27.17\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"67.86","rise":"25.43%","volumn":"39.92\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"69.76","rise":"28.94%","volumn":"30.19\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"69.34","rise":"28.17%","volumn":"24.60\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"68.03","rise":"25.75%","volumn":"41.85\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"66.57","rise":"23.05%","volumn":"42.64\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.55","rise":"23.01%","volumn":"24.36\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.41","rise":"20.90%","volumn":"26.11\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.74","rise":"21.51%","volumn":"24.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.62","rise":"23.14%","volumn":"25.93\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"67.59","rise":"24.93%","volumn":"30.55\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.03","rise":"23.90%","volumn":"19.17\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.85","rise":"21.72%","volumn":"24.13\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"65.18","rise":"20.48%","volumn":"19.36\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"64.76","rise":"19.70%","volumn":"26.13\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"65.02","rise":"20.18%","volumn":"35.76\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"64.68","rise":"19.55%","volumn":"30.62\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.92","rise":"18.15%","volumn":"28.33\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"65.76","rise":"21.55%","volumn":"43.60\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.16","rise":"20.44%","volumn":"40.06\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.00","rise":"20.15%","volumn":"33.69\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"65.16","rise":"20.44%","volumn":"25.71\u4e07","time":"06\/12"}]}}}

65.31
0.23%
64.92
-0.38%
64.52
-0.98%
64.12
-1.59%
63.73
-2.19%

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

66.00
1.65%
65.47
0.84%
64.95
0.03%
64.42
-0.78%
63.90
-1.59%

06/05
06/06
06/07
06/11
06/12

69.76
-0.60%
68.30
-2.54%
66.84
-4.49%
65.38
-6.43%
63.92
-8.37%

2024/05/15
2024/06/12

69.76
28.94%
63.87
18.06%
57.98
7.17%
52.09
-3.72%
46.20
-14.60%

2023/06/14
2024/06/12

资讯
公告
股圈
研报

- 【数据看盘】多只权重股连续遭北向资金减仓纳指科技ETF成交额环比大增
  2小时前
- 6月13日晚间利好消息一览（名单）
  2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,及美的集团(000333)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

美的

正在定位您的位置

取消

以下城市有相关地点，请选择：

佛山市(23) 周口市(6) 中山市(6) 白银市(3) 荆州市(2) 青岛市(13)

为你推荐

360地图查看更多

Midea美的举报投诉处理网站

官方投诉举报途径提示

本条结果由360搜索整理

美的_精选商品信息

美的中央空调家用客厅风管机大3匹一级能效除菌一拖一星光旗舰版
参考价:￥9176
美的白月光净水器即热即饮一体家用直饮陶氏膜反渗透厨下式云朵
参考价:￥4999
美的电压力锅家用4L高压锅风冷降压全自动排气饭煲小型智能饭锅
参考价:￥599
美的浴霸照明排气扇一体集成吊顶风暖智能除菌卫生间浴室取暖风机
参考价:￥649

查看美的更多优惠

美的_最新资讯

资讯聚合

【图】美的标志高清图片的结果

360图片

美的集团65.76(2.88%) 股票行情新浪财经新浪网

新浪财经为您提供美的集团(000333)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与美的集团(000333)股票相关...

新浪财经

美的官方旗舰店网店→买购网

美的官方旗舰店,全屋家电一站购,是美的集团指定的直营店,主要经营空调、冰箱、洗衣机、热水器、电饭煲、电磁炉、净水器等28种家电品类。店内产品精细导航,分为大家电...

买购网

没有更多结果了~

意见反馈
页面反馈