五粮液_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐五粮液52度价格表大全 52度五粮液五粮液价格五粮液多少钱一瓶五粮液52度最新价格五粮液酒价格表大全五粮液产地五粮液52度价格五粮液52度价格一览表五粮液酒价格表

五粮液(中国高档白酒及其经营公司)

简介：五粮液集团公司是一家以酒业为核心，涉及智能制造、食品包装、现代物流、金融投资、健康产业等领域的特大...

360百科

五粮液集团

五粮液品牌宣传片关闭《杯酒千年》关闭《大国浓香和美五粮》关闭 五粮液集团之歌《商战》关闭 五粮液集团公司党委书记、董事长李曙光向大家带来新年问候关闭

wuliangye.com.cn

五粮液[000858]

-1.52（-0.98%）

2024-05-23 15:00:00已收盘（北京时间）

今开
155.00
最高
155.97
市盈率

昨收
155.12
最低
153.32
总市值
5962.15亿

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":["155.67","155.08","154.50","153.92","153.33"]},"cyrate":{"o":["0.35%","-0.02%","-0.40%","-0.78%","-1.15%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.00","rise":"-0.08%","volumn":"225.00","time":"09:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.67","rise":"0.35%","volumn":"2847.00","time":"09:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.33","rise":"0.14%","volumn":"3864.00","time":"09:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.18","rise":"0.04%","volumn":"4534.00","time":"09:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.25","rise":"0.08%","volumn":"5207.00","time":"09:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.10","rise":"-0.01%","volumn":"5904.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.85","rise":"-0.17%","volumn":"6942.00","time":"09:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.73","rise":"-0.25%","volumn":"7788.00","time":"09:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.90","rise":"-0.14%","volumn":"8384.00","time":"09:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.74","rise":"-0.24%","volumn":"9105.00","time":"09:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.72","rise":"-0.26%","volumn":"9697.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.87","rise":"-0.16%","volumn":"1.01\u4e07","time":"09:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.82","rise":"-0.19%","volumn":"1.05\u4e07","time":"09:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.86","rise":"-0.17%","volumn":"1.09\u4e07","time":"09:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.59","rise":"-0.34%","volumn":"1.22\u4e07","time":"09:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.65","rise":"-0.30%","volumn":"1.28\u4e07","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.69","rise":"-0.28%","volumn":"1.34\u4e07","time":"09:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.49","rise":"-0.41%","volumn":"1.42\u4e07","time":"09:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.64","rise":"-0.31%","volumn":"1.48\u4e07","time":"09:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.68","rise":"-0.28%","volumn":"1.55\u4e07","time":"09:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.80","rise":"-0.21%","volumn":"1.59\u4e07","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.66","rise":"-0.30%","volumn":"1.63\u4e07","time":"09:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.58","rise":"-0.35%","volumn":"1.66\u4e07","time":"09:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.56","rise":"-0.36%","volumn":"1.70\u4e07","time":"09:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.68","rise":"-0.28%","volumn":"1.75\u4e07","time":"09:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.70","rise":"-0.27%","volumn":"1.77\u4e07","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.57","rise":"-0.35%","volumn":"1.80\u4e07","time":"09:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.45","rise":"-0.43%","volumn":"1.88\u4e07","time":"09:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.45","rise":"-0.43%","volumn":"1.92\u4e07","time":"09:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.21","rise":"-0.59%","volumn":"2.00\u4e07","time":"09:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.20","rise":"-0.59%","volumn":"2.04\u4e07","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.30","rise":"-0.53%","volumn":"2.08\u4e07","time":"10:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.18","rise":"-0.61%","volumn":"2.13\u4e07","time":"10:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.05","rise":"-0.69%","volumn":"2.24\u4e07","time":"10:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.88","rise":"-0.80%","volumn":"2.46\u4e07","time":"10:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.82","rise":"-0.84%","volumn":"2.56\u4e07","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.71","rise":"-0.91%","volumn":"2.63\u4e07","time":"10:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.69","rise":"-0.92%","volumn":"2.71\u4e07","time":"10:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.73","rise":"-0.90%","volumn":"2.78\u4e07","time":"10:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.90","rise":"-0.79%","volumn":"2.81\u4e07","time":"10:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.01","rise":"-0.72%","volumn":"2.87\u4e07","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.07","rise":"-0.68%","volumn":"2.93\u4e07","time":"10:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.90","rise":"-0.79%","volumn":"2.95\u4e07","time":"10:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.89","rise":"-0.79%","volumn":"2.97\u4e07","time":"10:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.88","rise":"-0.80%","volumn":"3.00\u4e07","time":"10:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.91","rise":"-0.78%","volumn":"3.03\u4e07","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.83","rise":"-0.83%","volumn":"3.10\u4e07","time":"10:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.70","rise":"-0.92%","volumn":"3.13\u4e07","time":"10:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.72","rise":"-0.90%","volumn":"3.15\u4e07","time":"10:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.65","rise":"-0.95%","volumn":"3.22\u4e07","time":"10:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.34","rise":"-1.15%","volumn":"3.38\u4e07","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"3.45\u4e07","time":"10:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.39","rise":"-1.12%","volumn":"3.50\u4e07","time":"10:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.44","rise":"-1.08%","volumn":"3.55\u4e07","time":"10:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.49","rise":"-1.05%","volumn":"3.59\u4e07","time":"10:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.49","rise":"-1.05%","volumn":"3.63\u4e07","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.61","rise":"-0.97%","volumn":"3.67\u4e07","time":"10:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.57","rise":"-1.00%","volumn":"3.70\u4e07","time":"10:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"-0.96%","volumn":"3.73\u4e07","time":"10:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.64","rise":"-0.95%","volumn":"3.79\u4e07","time":"10:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.69","rise":"-0.92%","volumn":"3.88\u4e07","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.64","rise":"-0.95%","volumn":"3.90\u4e07","time":"10:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"-0.96%","volumn":"3.93\u4e07","time":"10:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.57","rise":"-1.00%","volumn":"3.96\u4e07","time":"10:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.64","rise":"-0.95%","volumn":"3.98\u4e07","time":"10:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.66","rise":"-0.94%","volumn":"4.00\u4e07","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.67","rise":"-0.93%","volumn":"4.02\u4e07","time":"10:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.66","rise":"-0.94%","volumn":"4.04\u4e07","time":"10:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.79","rise":"-0.86%","volumn":"4.06\u4e07","time":"10:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.70","rise":"-0.92%","volumn":"4.09\u4e07","time":"10:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.64","rise":"-0.95%","volumn":"4.13\u4e07","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.68","rise":"-0.93%","volumn":"4.14\u4e07","time":"10:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.65","rise":"-0.95%","volumn":"4.16\u4e07","time":"10:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.57","rise":"-1.00%","volumn":"4.21\u4e07","time":"10:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.69","rise":"-0.92%","volumn":"4.22\u4e07","time":"10:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.75","rise":"-0.88%","volumn":"4.24\u4e07","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.71","rise":"-0.91%","volumn":"4.25\u4e07","time":"10:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.74","rise":"-0.89%","volumn":"4.26\u4e07","time":"10:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.91","rise":"-0.78%","volumn":"4.27\u4e07","time":"10:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.86","rise":"-0.81%","volumn":"4.31\u4e07","time":"10:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.81","rise":"-0.84%","volumn":"4.33\u4e07","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.73","rise":"-0.90%","volumn":"4.35\u4e07","time":"10:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.73","rise":"-0.90%","volumn":"4.37\u4e07","time":"10:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.75","rise":"-0.88%","volumn":"4.39\u4e07","time":"10:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.75","rise":"-0.88%","volumn":"4.42\u4e07","time":"10:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.74","rise":"-0.89%","volumn":"4.43\u4e07","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.65","rise":"-0.95%","volumn":"4.44\u4e07","time":"10:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"-0.96%","volumn":"4.45\u4e07","time":"10:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.67","rise":"-0.93%","volumn":"4.48\u4e07","time":"10:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.71","rise":"-0.91%","volumn":"4.51\u4e07","time":"10:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.76","rise":"-0.88%","volumn":"4.53\u4e07","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.84","rise":"-0.83%","volumn":"4.55\u4e07","time":"11:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.80","rise":"-0.85%","volumn":"4.56\u4e07","time":"11:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.81","rise":"-0.84%","volumn":"4.57\u4e07","time":"11:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.87","rise":"-0.81%","volumn":"4.59\u4e07","time":"11:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.99","rise":"-0.73%","volumn":"4.61\u4e07","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.90","rise":"-0.79%","volumn":"4.62\u4e07","time":"11:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.10","rise":"-0.66%","volumn":"4.65\u4e07","time":"11:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.11","rise":"-0.65%","volumn":"4.67\u4e07","time":"11:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.07","rise":"-0.68%","volumn":"4.69\u4e07","time":"11:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.93","rise":"-0.77%","volumn":"4.71\u4e07","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.97","rise":"-0.74%","volumn":"4.72\u4e07","time":"11:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.03","rise":"-0.70%","volumn":"4.73\u4e07","time":"11:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.96","rise":"-0.75%","volumn":"4.74\u4e07","time":"11:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.02","rise":"-0.71%","volumn":"4.77\u4e07","time":"11:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.00","rise":"-0.72%","volumn":"4.79\u4e07","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.03","rise":"-0.70%","volumn":"4.80\u4e07","time":"11:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.16","rise":"-0.62%","volumn":"4.82\u4e07","time":"11:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.10","rise":"-0.66%","volumn":"4.84\u4e07","time":"11:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.07","rise":"-0.68%","volumn":"4.85\u4e07","time":"11:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.08","rise":"-0.67%","volumn":"4.86\u4e07","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.24","rise":"-0.57%","volumn":"4.88\u4e07","time":"11:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.15","rise":"-0.63%","volumn":"4.90\u4e07","time":"11:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.08","rise":"-0.67%","volumn":"4.91\u4e07","time":"11:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.03","rise":"-0.70%","volumn":"4.94\u4e07","time":"11:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.11","rise":"-0.65%","volumn":"4.95\u4e07","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.19","rise":"-0.60%","volumn":"4.98\u4e07","time":"11:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.33","rise":"-0.51%","volumn":"5.04\u4e07","time":"11:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.43","rise":"-0.44%","volumn":"5.12\u4e07","time":"11:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.34","rise":"-0.50%","volumn":"5.16\u4e07","time":"11:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.30","rise":"-0.53%","volumn":"5.18\u4e07","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.21","rise":"-0.59%","volumn":"5.23\u4e07","time":"13:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.10","rise":"-0.66%","volumn":"5.25\u4e07","time":"13:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.11","rise":"-0.65%","volumn":"5.27\u4e07","time":"13:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.05","rise":"-0.69%","volumn":"5.29\u4e07","time":"13:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.91","rise":"-0.78%","volumn":"5.31\u4e07","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.82","rise":"-0.84%","volumn":"5.33\u4e07","time":"13:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.82","rise":"-0.84%","volumn":"5.36\u4e07","time":"13:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.82","rise":"-0.84%","volumn":"5.37\u4e07","time":"13:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.80","rise":"-0.85%","volumn":"5.41\u4e07","time":"13:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.78","rise":"-0.86%","volumn":"5.44\u4e07","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.82","rise":"-0.84%","volumn":"5.47\u4e07","time":"13:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.88","rise":"-0.80%","volumn":"5.48\u4e07","time":"13:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.90","rise":"-0.79%","volumn":"5.50\u4e07","time":"13:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.80","rise":"-0.85%","volumn":"5.52\u4e07","time":"13:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.81","rise":"-0.84%","volumn":"5.54\u4e07","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.82","rise":"-0.84%","volumn":"5.56\u4e07","time":"13:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.80","rise":"-0.85%","volumn":"5.60\u4e07","time":"13:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.71","rise":"-0.91%","volumn":"5.62\u4e07","time":"13:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.66","rise":"-0.94%","volumn":"5.64\u4e07","time":"13:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.58","rise":"-0.99%","volumn":"5.67\u4e07","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"5.69\u4e07","time":"13:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.61","rise":"-0.97%","volumn":"5.74\u4e07","time":"13:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.62","rise":"-0.97%","volumn":"5.77\u4e07","time":"13:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.62","rise":"-0.97%","volumn":"5.80\u4e07","time":"13:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.58","rise":"-0.99%","volumn":"5.84\u4e07","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.50","rise":"-1.04%","volumn":"5.90\u4e07","time":"13:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.55","rise":"-1.01%","volumn":"5.95\u4e07","time":"13:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.55","rise":"-1.01%","volumn":"5.96\u4e07","time":"13:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.52","rise":"-1.03%","volumn":"5.97\u4e07","time":"13:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.49","rise":"-1.05%","volumn":"6.02\u4e07","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.61","rise":"-0.97%","volumn":"6.07\u4e07","time":"13:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.61","rise":"-0.97%","volumn":"6.09\u4e07","time":"13:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"6.11\u4e07","time":"13:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.49","rise":"-1.05%","volumn":"6.14\u4e07","time":"13:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"6.17\u4e07","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.79","rise":"-0.86%","volumn":"6.19\u4e07","time":"13:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.81","rise":"-0.84%","volumn":"6.21\u4e07","time":"13:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"-0.96%","volumn":"6.24\u4e07","time":"13:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.71","rise":"-0.91%","volumn":"6.27\u4e07","time":"13:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.66","rise":"-0.94%","volumn":"6.28\u4e07","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.69","rise":"-0.92%","volumn":"6.32\u4e07","time":"13:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.78","rise":"-0.86%","volumn":"6.34\u4e07","time":"13:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.70","rise":"-0.92%","volumn":"6.36\u4e07","time":"13:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.68","rise":"-0.93%","volumn":"6.39\u4e07","time":"13:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.58","rise":"-0.99%","volumn":"6.41\u4e07","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"6.44\u4e07","time":"13:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.64","rise":"-0.95%","volumn":"6.46\u4e07","time":"13:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"6.48\u4e07","time":"13:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.53","rise":"-1.03%","volumn":"6.53\u4e07","time":"13:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.46","rise":"-1.07%","volumn":"6.58\u4e07","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.52","rise":"-1.03%","volumn":"6.61\u4e07","time":"13:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.55","rise":"-1.01%","volumn":"6.63\u4e07","time":"13:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.55","rise":"-1.01%","volumn":"6.66\u4e07","time":"13:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.53","rise":"-1.03%","volumn":"6.70\u4e07","time":"13:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.54","rise":"-1.02%","volumn":"6.73\u4e07","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.52","rise":"-1.03%","volumn":"6.75\u4e07","time":"13:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.46","rise":"-1.07%","volumn":"6.78\u4e07","time":"13:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.47","rise":"-1.06%","volumn":"6.80\u4e07","time":"13:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.41","rise":"-1.10%","volumn":"6.84\u4e07","time":"13:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.37","rise":"-1.13%","volumn":"6.88\u4e07","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.39","rise":"-1.12%","volumn":"6.93\u4e07","time":"14:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.41","rise":"-1.10%","volumn":"6.97\u4e07","time":"14:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.47","rise":"-1.06%","volumn":"7.00\u4e07","time":"14:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.62","rise":"-0.97%","volumn":"7.03\u4e07","time":"14:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.55","rise":"-1.01%","volumn":"7.05\u4e07","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.76","rise":"-0.88%","volumn":"7.09\u4e07","time":"14:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.78","rise":"-0.86%","volumn":"7.11\u4e07","time":"14:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.58","rise":"-0.99%","volumn":"7.14\u4e07","time":"14:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.61","rise":"-0.97%","volumn":"7.15\u4e07","time":"14:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.57","rise":"-1.00%","volumn":"7.17\u4e07","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.57","rise":"-1.00%","volumn":"7.20\u4e07","time":"14:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.56","rise":"-1.01%","volumn":"7.21\u4e07","time":"14:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.55","rise":"-1.01%","volumn":"7.23\u4e07","time":"14:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"7.26\u4e07","time":"14:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.61","rise":"-0.97%","volumn":"7.27\u4e07","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.59","rise":"-0.99%","volumn":"7.29\u4e07","time":"14:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"-0.96%","volumn":"7.32\u4e07","time":"14:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.53","rise":"-1.03%","volumn":"7.37\u4e07","time":"14:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"7.39\u4e07","time":"14:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"7.42\u4e07","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.76","rise":"-0.88%","volumn":"7.45\u4e07","time":"14:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.76","rise":"-0.88%","volumn":"7.47\u4e07","time":"14:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.84","rise":"-0.83%","volumn":"7.51\u4e07","time":"14:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.86","rise":"-0.81%","volumn":"7.54\u4e07","time":"14:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.98","rise":"-0.73%","volumn":"7.58\u4e07","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.93","rise":"-0.77%","volumn":"7.61\u4e07","time":"14:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.80","rise":"-0.85%","volumn":"7.66\u4e07","time":"14:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.80","rise":"-0.85%","volumn":"7.69\u4e07","time":"14:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.76","rise":"-0.88%","volumn":"7.72\u4e07","time":"14:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.69","rise":"-0.92%","volumn":"7.75\u4e07","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.52","rise":"-1.03%","volumn":"7.78\u4e07","time":"14:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.53","rise":"-1.03%","volumn":"7.81\u4e07","time":"14:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"7.91\u4e07","time":"14:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"7.95\u4e07","time":"14:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"8.00\u4e07","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"8.03\u4e07","time":"14:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.38","rise":"-1.12%","volumn":"8.06\u4e07","time":"14:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.36","rise":"-1.13%","volumn":"8.12\u4e07","time":"14:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.36","rise":"-1.13%","volumn":"8.16\u4e07","time":"14:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.34","rise":"-1.15%","volumn":"8.21\u4e07","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.36","rise":"-1.13%","volumn":"8.25\u4e07","time":"14:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"8.27\u4e07","time":"14:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.42","rise":"-1.10%","volumn":"8.30\u4e07","time":"14:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"8.33\u4e07","time":"14:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.40","rise":"-1.11%","volumn":"8.36\u4e07","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.48","rise":"-1.06%","volumn":"8.40\u4e07","time":"14:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.41","rise":"-1.10%","volumn":"8.42\u4e07","time":"14:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.43","rise":"-1.09%","volumn":"8.46\u4e07","time":"14:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.41","rise":"-1.10%","volumn":"8.49\u4e07","time":"14:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.39","rise":"-1.12%","volumn":"8.52\u4e07","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.36","rise":"-1.13%","volumn":"8.57\u4e07","time":"14:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.33","rise":"-1.15%","volumn":"8.64\u4e07","time":"14:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.33","rise":"-1.15%","volumn":"8.71\u4e07","time":"14:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.36","rise":"-1.13%","volumn":"8.76\u4e07","time":"14:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.38","rise":"-1.12%","volumn":"8.80\u4e07","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.42","rise":"-1.10%","volumn":"8.87\u4e07","time":"14:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.45","rise":"-1.08%","volumn":"8.90\u4e07","time":"14:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.45","rise":"-1.08%","volumn":"8.90\u4e07","time":"14:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.45","rise":"-1.08%","volumn":"8.90\u4e07","time":"14:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"8.99\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/16","05\/17","05\/20","05\/21","05\/22"]},"cy":{"o":["159.00","156.97","154.95","152.93","150.90"]},"cyrate":{"o":["5.24%","3.90%","2.56%","1.22%","-0.12%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.08","rise":"0","volumn":"7653.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"150.90","rise":"-0.12%","volumn":"3278.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.13","rise":"0.03%","volumn":"2963.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.07","rise":"-0.01%","volumn":"1535.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.49","rise":"0.27%","volumn":"2530.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.23","rise":"0.10%","volumn":"1923.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.33","rise":"0.17%","volumn":"1905.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.34","rise":"0.17%","volumn":"1859.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.34","rise":"0.17%","volumn":"1212.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.79","rise":"0.47%","volumn":"2657.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.57","rise":"0.32%","volumn":"1922.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"151.95","rise":"0.58%","volumn":"1880.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"152.21","rise":"0.75%","volumn":"5228.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"152.46","rise":"0.91%","volumn":"3630.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"152.48","rise":"0.93%","volumn":"2711.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"152.38","rise":"0.86%","volumn":"1670.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"152.98","rise":"1.26%","volumn":"3733.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.32","rise":"1.48%","volumn":"7044.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.28","rise":"1.46%","volumn":"4472.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.64","rise":"1.69%","volumn":"5438.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.87","rise":"1.85%","volumn":"4947.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.91","rise":"1.87%","volumn":"5221.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.86","rise":"2.50%","volumn":"9827.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.40","rise":"2.20%","volumn":"3228.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.60","rise":"2.33%","volumn":"4431.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.46","rise":"2.24%","volumn":"4024.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.94","rise":"1.89%","volumn":"3065.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.00","rise":"1.93%","volumn":"1986.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.99","rise":"1.93%","volumn":"2081.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.00","rise":"1.93%","volumn":"1744.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.08","rise":"1.99%","volumn":"1806.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.19","rise":"2.06%","volumn":"1644.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.08","rise":"1.99%","volumn":"1934.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.15","rise":"2.03%","volumn":"1549.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.96","rise":"1.91%","volumn":"1513.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.96","rise":"1.91%","volumn":"1930.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.04","rise":"1.96%","volumn":"1794.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.34","rise":"2.16%","volumn":"2377.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.18","rise":"2.05%","volumn":"1526.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.07","rise":"1.98%","volumn":"2420.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.99","rise":"1.93%","volumn":"1925.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.88","rise":"1.85%","volumn":"2517.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.77","rise":"1.78%","volumn":"3510.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.83","rise":"1.82%","volumn":"3685.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.72","rise":"1.75%","volumn":"3572.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.84","rise":"1.83%","volumn":"2343.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"153.96","rise":"1.91%","volumn":"3755.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.05","rise":"1.97%","volumn":"3773.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.78","rise":"1.79%","volumn":"8030.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.97","rise":"2.57%","volumn":"5345.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.40","rise":"2.86%","volumn":"9001.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.39","rise":"2.85%","volumn":"6899.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.83","rise":"2.48%","volumn":"5407.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.94","rise":"2.55%","volumn":"2187.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.48","rise":"2.25%","volumn":"4003.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.72","rise":"2.41%","volumn":"2368.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.48","rise":"2.25%","volumn":"2258.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.28","rise":"2.12%","volumn":"2552.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.40","rise":"2.20%","volumn":"1614.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.10","rise":"2.00%","volumn":"1992.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.78","rise":"1.79%","volumn":"3169.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.05","rise":"1.97%","volumn":"1498.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.90","rise":"1.87%","volumn":"1103.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.57","rise":"1.65%","volumn":"1743.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.65","rise":"1.70%","volumn":"1096.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.78","rise":"1.79%","volumn":"2046.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.78","rise":"1.79%","volumn":"1013.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.65","rise":"1.70%","volumn":"652.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.65","rise":"1.70%","volumn":"673.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.76","rise":"1.77%","volumn":"905.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"153.82","rise":"1.81%","volumn":"775.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.11","rise":"2.01%","volumn":"852.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.32","rise":"2.14%","volumn":"1701.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.42","rise":"2.21%","volumn":"1412.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.40","rise":"2.20%","volumn":"1332.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.43","rise":"2.22%","volumn":"1054.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.38","rise":"2.18%","volumn":"1804.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.21","rise":"2.07%","volumn":"724.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.25","rise":"2.10%","volumn":"892.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.46","rise":"2.24%","volumn":"1019.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.67","rise":"2.38%","volumn":"1475.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.77","rise":"2.44%","volumn":"2924.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"154.96","rise":"2.57%","volumn":"4855.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.12","rise":"2.67%","volumn":"3738.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.22","rise":"2.74%","volumn":"3317.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.16","rise":"2.70%","volumn":"2817.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.06","rise":"2.63%","volumn":"2881.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.13","rise":"2.68%","volumn":"2730.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.11","rise":"2.67%","volumn":"1962.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.10","rise":"2.66%","volumn":"3006.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.16","rise":"2.70%","volumn":"2801.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.60","rise":"2.99%","volumn":"1.11\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"155.70","rise":"3.06%","volumn":"6279.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"156.00","rise":"3.26%","volumn":"1.26\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"156.23","rise":"3.41%","volumn":"1.46\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"156.41","rise":"3.53%","volumn":"7694.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.85","rise":"5.14%","volumn":"3.49\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"159.00","rise":"5.24%","volumn":"2.03\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.26","rise":"4.75%","volumn":"1.17\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.81","rise":"5.12%","volumn":"1.17\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.98","rise":"5.23%","volumn":"7193.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"159.00","rise":"5.24%","volumn":"7305.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.40","rise":"4.85%","volumn":"5789.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.78","rise":"5.10%","volumn":"3273.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.98","rise":"5.23%","volumn":"3950.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.75","rise":"5.08%","volumn":"2688.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.89","rise":"5.17%","volumn":"3391.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.80","rise":"5.11%","volumn":"5186.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.70","rise":"5.04%","volumn":"1748.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.51","rise":"4.92%","volumn":"2946.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.11","rise":"4.65%","volumn":"3894.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"158.35","rise":"4.81%","volumn":"3619.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.94","rise":"4.54%","volumn":"3837.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.50","rise":"4.25%","volumn":"3643.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.34","rise":"4.14%","volumn":"4991.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.29","rise":"4.11%","volumn":"2707.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.11","rise":"3.99%","volumn":"2506.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"156.87","rise":"3.83%","volumn":"2445.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.31","rise":"4.12%","volumn":"1669.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.08","rise":"3.97%","volumn":"1419.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.50","rise":"4.25%","volumn":"2524.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.54","rise":"4.28%","volumn":"1789.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.14","rise":"4.01%","volumn":"1196.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.31","rise":"4.12%","volumn":"1004.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.41","rise":"4.19%","volumn":"1302.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.20","rise":"4.05%","volumn":"1068.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.18","rise":"4.04%","volumn":"1310.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.02","rise":"3.93%","volumn":"2065.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.10","rise":"3.98%","volumn":"1651.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.13","rise":"4.00%","volumn":"1101.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.14","rise":"4.01%","volumn":"1310.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.09","rise":"3.98%","volumn":"1126.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.19","rise":"4.04%","volumn":"1736.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.16","rise":"4.02%","volumn":"920.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.37","rise":"4.16%","volumn":"1373.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.28","rise":"4.10%","volumn":"1690.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.15","rise":"4.02%","volumn":"1350.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.04","rise":"3.94%","volumn":"3212.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.28","rise":"4.10%","volumn":"1709.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.20","rise":"4.05%","volumn":"1722.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.19","rise":"4.04%","volumn":"2091.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.29","rise":"4.11%","volumn":"2752.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.31","rise":"4.12%","volumn":"2311.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.30","rise":"4.12%","volumn":"2581.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.81","rise":"3.13%","volumn":"1.13\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.20","rise":"2.73%","volumn":"6074.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.47","rise":"2.91%","volumn":"3878.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.50","rise":"2.93%","volumn":"2839.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.47","rise":"2.91%","volumn":"2537.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.31","rise":"2.80%","volumn":"3337.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.27","rise":"2.77%","volumn":"2737.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.80","rise":"3.12%","volumn":"2081.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"155.62","rise":"3.01%","volumn":"1651.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.04","rise":"3.28%","volumn":"2060.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.42","rise":"3.53%","volumn":"1984.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.47","rise":"3.57%","volumn":"1595.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.10","rise":"3.32%","volumn":"1195.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.33","rise":"3.47%","volumn":"714.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.38","rise":"3.51%","volumn":"826.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.48","rise":"3.57%","volumn":"1107.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.41","rise":"3.53%","volumn":"1066.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.22","rise":"3.40%","volumn":"740.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.66","rise":"3.69%","volumn":"1755.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"157.00","rise":"3.92%","volumn":"2677.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"157.10","rise":"3.98%","volumn":"1778.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"157.01","rise":"3.93%","volumn":"2193.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.82","rise":"3.80%","volumn":"850.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.71","rise":"3.73%","volumn":"634.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.71","rise":"3.73%","volumn":"1275.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.75","rise":"3.75%","volumn":"840.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.67","rise":"3.70%","volumn":"440.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.82","rise":"3.80%","volumn":"615.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.89","rise":"3.85%","volumn":"1255.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.80","rise":"3.79%","volumn":"710.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.70","rise":"3.72%","volumn":"586.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.71","rise":"3.73%","volumn":"734.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.86","rise":"3.83%","volumn":"911.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.65","rise":"3.69%","volumn":"1073.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.60","rise":"3.65%","volumn":"1071.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.63","rise":"3.67%","volumn":"551.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.49","rise":"3.58%","volumn":"858.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.36","rise":"3.49%","volumn":"1520.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.30","rise":"3.46%","volumn":"2652.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.17","rise":"3.37%","volumn":"1100.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.13","rise":"3.34%","volumn":"1989.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.18","rise":"3.38%","volumn":"1770.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.45","rise":"3.55%","volumn":"1346.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.39","rise":"3.51%","volumn":"1028.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.33","rise":"3.47%","volumn":"1238.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.39","rise":"3.51%","volumn":"1727.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.50","rise":"3.59%","volumn":"2095.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.54","rise":"3.61%","volumn":"3068.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.91","rise":"3.20%","volumn":"4746.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.71","rise":"3.06%","volumn":"3480.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.49","rise":"2.92%","volumn":"4825.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.91","rise":"3.20%","volumn":"1684.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.95","rise":"3.22%","volumn":"2150.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.85","rise":"3.16%","volumn":"1429.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.96","rise":"3.23%","volumn":"1674.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.81","rise":"3.13%","volumn":"2176.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.59","rise":"2.99%","volumn":"2612.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.50","rise":"2.93%","volumn":"2059.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.30","rise":"2.79%","volumn":"2469.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.04","rise":"2.62%","volumn":"3142.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.00","rise":"2.59%","volumn":"7105.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.95","rise":"2.56%","volumn":"3048.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.78","rise":"2.45%","volumn":"2822.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.75","rise":"2.43%","volumn":"2196.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.52","rise":"2.28%","volumn":"3027.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.61","rise":"2.34%","volumn":"1831.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.62","rise":"2.34%","volumn":"1803.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.47","rise":"2.24%","volumn":"2312.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.44","rise":"2.22%","volumn":"2946.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.41","rise":"2.20%","volumn":"2116.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.50","rise":"2.26%","volumn":"1402.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.46","rise":"2.24%","volumn":"937.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.57","rise":"2.31%","volumn":"2579.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.88","rise":"2.52%","volumn":"1606.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.10","rise":"2.66%","volumn":"1579.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.46","rise":"2.90%","volumn":"2233.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.26","rise":"2.77%","volumn":"1529.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.02","rise":"2.61%","volumn":"888.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.00","rise":"2.59%","volumn":"953.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.91","rise":"2.54%","volumn":"937.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.94","rise":"2.55%","volumn":"950.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.25","rise":"2.76%","volumn":"902.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.31","rise":"2.80%","volumn":"1155.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.20","rise":"2.73%","volumn":"1393.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.12","rise":"2.67%","volumn":"3163.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.05","rise":"2.63%","volumn":"1930.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.90","rise":"2.53%","volumn":"2062.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.88","rise":"2.52%","volumn":"2623.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.97","rise":"2.57%","volumn":"2358.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.95","rise":"2.56%","volumn":"2685.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.89","rise":"2.52%","volumn":"2466.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"154.90","rise":"2.53%","volumn":"1578.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.06","rise":"2.63%","volumn":"2602.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.00","rise":"2.59%","volumn":"1574.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.18","rise":"2.71%","volumn":"2468.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.12","rise":"2.67%","volumn":"2272.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/22","2024\/05\/22"]},"cy":{"o":["157.30","154.12","150.93","147.75","144.56"]},"cyrate":{"o":["8.81%","7.04%","5.26%","3.48%","1.71%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.56","rise":"0","volumn":"14.04\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.03","rise":"1.71%","volumn":"17.17\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.98","rise":"3.06%","volumn":"14.23\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"148.98","rise":"3.06%","volumn":"10.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"152.25","rise":"5.32%","volumn":"17.95\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"151.75","rise":"4.97%","volumn":"27.54\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"150.43","rise":"4.06%","volumn":"15.53\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.01","rise":"7.23%","volumn":"31.68\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"155.94","rise":"7.87%","volumn":"14.55\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"155.00","rise":"7.22%","volumn":"10.11\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"154.84","rise":"7.11%","volumn":"11.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"154.43","rise":"6.83%","volumn":"10.25\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"151.10","rise":"4.52%","volumn":"17.26\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.34","rise":"4.69%","volumn":"11.35\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"151.37","rise":"4.71%","volumn":"7.84\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.05","rise":"6.56%","volumn":"14.94\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"156.41","rise":"8.20%","volumn":"16.18\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.30","rise":"8.81%","volumn":"19.37\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.54","rise":"8.29%","volumn":"8.80\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.12","rise":"7.30%","volumn":"10.85\u4e07","time":"05\/22"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/25","2024\/05\/22"]},"cy":{"o":["181.18","166.84","152.50","138.16","123.82"]},"cyrate":{"o":["10.19%","1.47%","-7.25%","-15.97%","-24.69%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"164.42","rise":"0","volumn":"14.39\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"166.32","rise":"1.16%","volumn":"12.29\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"164.48","rise":"0.04%","volumn":"12.98\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"161.39","rise":"-1.84%","volumn":"18.36\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"157.40","rise":"-4.27%","volumn":"21.34\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"159.54","rise":"-2.97%","volumn":"16.90\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"164.12","rise":"-0.18%","volumn":"19.21\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"161.42","rise":"-1.82%","volumn":"11.34\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"161.84","rise":"-1.57%","volumn":"13.54\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"160.22","rise":"-2.55%","volumn":"9.53\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"161.04","rise":"-2.06%","volumn":"9.16\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"160.81","rise":"-2.20%","volumn":"11.96\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"166.63","rise":"1.34%","volumn":"24.18\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"169.30","rise":"2.97%","volumn":"18.29\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"173.90","rise":"5.77%","volumn":"24.10\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"178.22","rise":"8.39%","volumn":"24.05\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"180.30","rise":"9.66%","volumn":"21.63\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"173.76","rise":"5.68%","volumn":"24.23\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"170.23","rise":"3.53%","volumn":"17.87\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"167.62","rise":"1.95%","volumn":"13.95\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"162.88","rise":"-0.94%","volumn":"21.93\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"166.12","rise":"1.04%","volumn":"20.07\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"166.67","rise":"1.37%","volumn":"11.94\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"163.81","rise":"-0.37%","volumn":"11.77\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"163.57","rise":"-0.52%","volumn":"10.34\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"167.36","rise":"1.79%","volumn":"17.34\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"168.22","rise":"2.31%","volumn":"12.60\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"165.38","rise":"0.59%","volumn":"11.54\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"164.30","rise":"-0.07%","volumn":"10.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.66","rise":"-0.46%","volumn":"7.90\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"164.60","rise":"0.11%","volumn":"9.67\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"165.14","rise":"0.44%","volumn":"7.02\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"165.46","rise":"0.63%","volumn":"11.88\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"172.65","rise":"5.01%","volumn":"32.35\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"171.99","rise":"4.61%","volumn":"15.07\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"169.66","rise":"3.19%","volumn":"9.33\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"168.40","rise":"2.42%","volumn":"8.20\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"168.32","rise":"2.37%","volumn":"7.69\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"168.56","rise":"2.52%","volumn":"12.75\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"171.27","rise":"4.17%","volumn":"19.54\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"169.36","rise":"3.01%","volumn":"13.17\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"179.50","rise":"9.17%","volumn":"44.06\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"177.80","rise":"8.14%","volumn":"17.40\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"178.46","rise":"8.54%","volumn":"18.80\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"181.18","rise":"10.19%","volumn":"31.97\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"181.00","rise":"10.09%","volumn":"31.56\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"179.88","rise":"9.40%","volumn":"19.57\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"177.98","rise":"8.25%","volumn":"15.51\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"178.60","rise":"8.63%","volumn":"15.26\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"179.28","rise":"9.04%","volumn":"14.35\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.31","rise":"7.84%","volumn":"15.69\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"176.88","rise":"7.58%","volumn":"11.61\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.18","rise":"7.76%","volumn":"8.68\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"176.31","rise":"7.23%","volumn":"10.42\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"172.36","rise":"4.83%","volumn":"14.89\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"168.62","rise":"2.56%","volumn":"21.09\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"166.50","rise":"1.27%","volumn":"16.81\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"166.70","rise":"1.39%","volumn":"11.63\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"168.44","rise":"2.45%","volumn":"16.69\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"163.53","rise":"-0.54%","volumn":"27.95\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"161.97","rise":"-1.49%","volumn":"16.45\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"162.15","rise":"-1.38%","volumn":"15.69\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"160.01","rise":"-2.68%","volumn":"14.68\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"162.26","rise":"-1.31%","volumn":"17.59\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.55","rise":"-1.74%","volumn":"11.63\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"157.49","rise":"-4.21%","volumn":"54.58\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"159.40","rise":"-3.05%","volumn":"23.87\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"157.82","rise":"-4.01%","volumn":"22.60\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"155.91","rise":"-5.17%","volumn":"22.00\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"159.74","rise":"-2.85%","volumn":"23.24\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"167.93","rise":"2.14%","volumn":"46.50\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"165.72","rise":"0.79%","volumn":"19.05\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"165.69","rise":"0.77%","volumn":"13.05\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"163.10","rise":"-0.80%","volumn":"11.89\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"161.92","rise":"-1.52%","volumn":"10.50\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"164.35","rise":"-0.04%","volumn":"16.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"162.98","rise":"-0.87%","volumn":"8.94\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"163.65","rise":"-0.47%","volumn":"13.11\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"162.00","rise":"-1.47%","volumn":"13.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"159.71","rise":"-2.86%","volumn":"17.76\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"162.80","rise":"-0.98%","volumn":"16.30\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"160.91","rise":"-2.13%","volumn":"11.37\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"159.84","rise":"-2.78%","volumn":"8.71\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"157.66","rise":"-4.11%","volumn":"12.95\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"159.92","rise":"-2.74%","volumn":"15.43\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"158.90","rise":"-3.36%","volumn":"10.54\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"156.65","rise":"-4.72%","volumn":"12.50\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"156.59","rise":"-4.76%","volumn":"13.28\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"156.10","rise":"-5.06%","volumn":"12.39\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"154.27","rise":"-6.17%","volumn":"15.36\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"153.41","rise":"-6.70%","volumn":"12.72\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"153.70","rise":"-6.52%","volumn":"9.91\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.73","rise":"-5.28%","volumn":"13.80\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"153.63","rise":"-6.56%","volumn":"14.29\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"150.14","rise":"-8.68%","volumn":"15.24\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.41","rise":"-8.52%","volumn":"10.72\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"149.24","rise":"-9.23%","volumn":"10.11\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"144.25","rise":"-12.27%","volumn":"21.74\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.70","rise":"-12.60%","volumn":"13.32\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"143.75","rise":"-12.57%","volumn":"12.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"144.05","rise":"-12.39%","volumn":"16.71\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"149.34","rise":"-9.17%","volumn":"25.44\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"151.05","rise":"-8.13%","volumn":"14.62\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"152.99","rise":"-6.95%","volumn":"17.07\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"156.60","rise":"-4.75%","volumn":"27.40\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"156.00","rise":"-5.12%","volumn":"14.50\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"160.00","rise":"-2.69%","volumn":"46.93\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"157.90","rise":"-3.96%","volumn":"16.51\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"159.67","rise":"-2.89%","volumn":"13.81\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"159.84","rise":"-2.78%","volumn":"13.75\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"159.31","rise":"-3.11%","volumn":"10.73\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"158.63","rise":"-3.52%","volumn":"12.65\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"158.55","rise":"-3.57%","volumn":"9.20\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"156.90","rise":"-4.57%","volumn":"8.96\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"154.88","rise":"-5.80%","volumn":"12.56\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"155.90","rise":"-5.18%","volumn":"11.30\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"157.25","rise":"-4.36%","volumn":"10.18\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"156.37","rise":"-4.89%","volumn":"7.04\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"155.00","rise":"-5.73%","volumn":"8.45\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"154.40","rise":"-6.09%","volumn":"11.49\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"155.30","rise":"-5.55%","volumn":"16.70\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"153.51","rise":"-6.63%","volumn":"8.69\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"153.07","rise":"-6.90%","volumn":"9.46\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"153.23","rise":"-6.80%","volumn":"9.31\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"149.25","rise":"-9.23%","volumn":"18.53\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"148.75","rise":"-9.53%","volumn":"13.91\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"148.30","rise":"-9.80%","volumn":"8.65\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"149.15","rise":"-9.29%","volumn":"10.68\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.21","rise":"-10.47%","volumn":"13.43\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"145.85","rise":"-11.29%","volumn":"10.70\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"142.67","rise":"-13.23%","volumn":"15.04\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.10","rise":"-12.36%","volumn":"14.47\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"142.52","rise":"-13.32%","volumn":"15.11\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"142.93","rise":"-13.07%","volumn":"14.48\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"139.20","rise":"-15.34%","volumn":"32.31\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"139.30","rise":"-15.28%","volumn":"14.40\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.78","rise":"-18.63%","volumn":"31.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"132.65","rise":"-19.32%","volumn":"21.44\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.70","rise":"-18.68%","volumn":"20.01\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"134.00","rise":"-18.50%","volumn":"12.93\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"133.33","rise":"-18.91%","volumn":"13.02\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"132.13","rise":"-19.64%","volumn":"10.63\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"134.10","rise":"-18.44%","volumn":"17.66\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"133.42","rise":"-18.85%","volumn":"16.40\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"134.55","rise":"-18.17%","volumn":"9.86\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"134.32","rise":"-18.31%","volumn":"7.37\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"133.83","rise":"-18.60%","volumn":"10.43\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"140.10","rise":"-14.79%","volumn":"33.61\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.31","rise":"-14.66%","volumn":"19.45\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"136.00","rise":"-17.28%","volumn":"21.53\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"134.88","rise":"-17.97%","volumn":"16.42\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"132.32","rise":"-19.52%","volumn":"17.88\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"131.24","rise":"-20.18%","volumn":"15.63\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"128.10","rise":"-22.09%","volumn":"21.02\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"127.81","rise":"-22.27%","volumn":"17.48\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"128.80","rise":"-21.66%","volumn":"16.53\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"129.62","rise":"-21.16%","volumn":"15.65\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"128.75","rise":"-21.69%","volumn":"11.92\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"128.68","rise":"-21.74%","volumn":"11.58\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"128.41","rise":"-21.90%","volumn":"12.53\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"125.14","rise":"-23.89%","volumn":"17.68\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.90","rise":"-22.21%","volumn":"23.59\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"128.89","rise":"-21.61%","volumn":"22.50\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"127.00","rise":"-22.76%","volumn":"21.34\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.38","rise":"-22.53%","volumn":"16.20\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"128.05","rise":"-22.12%","volumn":"16.68\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"131.11","rise":"-20.26%","volumn":"27.34\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"131.00","rise":"-20.33%","volumn":"19.32\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"131.78","rise":"-19.85%","volumn":"21.61\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"127.71","rise":"-22.33%","volumn":"17.07\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.30","rise":"-23.18%","volumn":"13.52\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.50","rise":"-23.06%","volumn":"13.79\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"123.82","rise":"-24.69%","volumn":"21.09\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"126.57","rise":"-23.02%","volumn":"30.80\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"132.99","rise":"-19.11%","volumn":"32.38\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"133.87","rise":"-18.58%","volumn":"29.07\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"133.59","rise":"-18.75%","volumn":"24.37\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"136.15","rise":"-17.19%","volumn":"28.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"134.38","rise":"-18.27%","volumn":"21.18\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"141.02","rise":"-14.23%","volumn":"46.66\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"141.10","rise":"-14.18%","volumn":"18.84\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"141.71","rise":"-13.81%","volumn":"18.44\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"139.76","rise":"-15.00%","volumn":"13.99\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.76","rise":"-15.00%","volumn":"15.06\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"139.53","rise":"-15.14%","volumn":"19.62\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"142.25","rise":"-13.48%","volumn":"17.66\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"142.59","rise":"-13.28%","volumn":"15.88\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"140.33","rise":"-14.65%","volumn":"15.43\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"141.59","rise":"-13.88%","volumn":"16.00\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"139.06","rise":"-15.42%","volumn":"17.65\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"138.25","rise":"-15.92%","volumn":"11.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"138.42","rise":"-15.81%","volumn":"12.25\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"141.16","rise":"-14.15%","volumn":"19.36\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"148.31","rise":"-9.80%","volumn":"45.08\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"147.76","rise":"-10.13%","volumn":"17.91\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"149.56","rise":"-9.04%","volumn":"22.23\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"152.49","rise":"-7.25%","volumn":"23.89\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"153.50","rise":"-6.64%","volumn":"18.99\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"157.37","rise":"-4.29%","volumn":"33.88\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"156.95","rise":"-4.54%","volumn":"16.16\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"156.61","rise":"-4.75%","volumn":"13.64\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"153.43","rise":"-6.68%","volumn":"20.16\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"151.72","rise":"-7.72%","volumn":"16.17\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"155.22","rise":"-5.59%","volumn":"18.09\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"152.66","rise":"-7.15%","volumn":"12.36\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"153.10","rise":"-6.88%","volumn":"14.42\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"153.51","rise":"-6.63%","volumn":"8.83\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"157.28","rise":"-4.34%","volumn":"17.73\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.50","rise":"-5.42%","volumn":"11.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"154.60","rise":"-5.97%","volumn":"9.83\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"147.29","rise":"-10.42%","volumn":"27.00\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"146.48","rise":"-10.91%","volumn":"13.04\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"143.12","rise":"-12.95%","volumn":"17.17\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"142.34","rise":"-13.43%","volumn":"15.99\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"140.49","rise":"-14.55%","volumn":"13.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"147.32","rise":"-10.40%","volumn":"25.43\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"144.97","rise":"-11.83%","volumn":"13.57\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"145.30","rise":"-11.63%","volumn":"13.70\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.98","rise":"-11.82%","volumn":"15.25\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"142.90","rise":"-13.09%","volumn":"12.73\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.56","rise":"-12.08%","volumn":"14.04\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.03","rise":"-10.58%","volumn":"17.17\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.98","rise":"-9.39%","volumn":"14.23\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"148.98","rise":"-9.39%","volumn":"10.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"152.25","rise":"-7.40%","volumn":"17.95\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"151.75","rise":"-7.70%","volumn":"27.54\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"150.43","rise":"-8.51%","volumn":"15.53\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.01","rise":"-5.72%","volumn":"31.68\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"155.94","rise":"-5.16%","volumn":"14.55\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"155.00","rise":"-5.73%","volumn":"10.11\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"154.84","rise":"-5.83%","volumn":"11.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"154.43","rise":"-6.07%","volumn":"10.25\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"151.10","rise":"-8.10%","volumn":"17.26\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.34","rise":"-7.95%","volumn":"11.35\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"151.37","rise":"-7.94%","volumn":"7.84\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.05","rise":"-6.31%","volumn":"14.94\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"156.41","rise":"-4.87%","volumn":"16.18\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.30","rise":"-4.33%","volumn":"19.37\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.54","rise":"-4.79%","volumn":"8.80\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.12","rise":"-5.66%","volumn":"10.85\u4e07","time":"05\/22"}]}}}

155.67
0.35%
155.08
-0.02%
154.50
-0.40%
153.92
-0.78%
153.33
-1.15%

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

159.00
5.24%
156.97
3.90%
154.95
2.56%
152.93
1.22%
150.90
-0.12%

05/16
05/17
05/20
05/21
05/22

157.30
8.81%
154.12
7.04%
150.93
5.26%
147.75
3.48%
144.56
1.71%

2024/04/22
2024/05/22

181.18
10.19%
166.84
1.47%
152.50
-7.25%
138.16
-15.97%
123.82
-24.69%

2023/05/25
2024/05/22

资讯
公告
股圈
研报

- 5月23日晚间利好消息一览（名单）
  56分钟前
- 五粮液：将着力优化计划配置、调整产品供给确保八代五粮液控量保价
  2小时前
查看更多资讯

查看五粮液更多内容

数据由九方智投提供

五粮液(000858) 股票价格行情走势图东方财富网

提供五粮液(000858)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及五粮液(000858)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心

五粮液_360图片

茅台中国价格图标商标海报广告国窖集团名酒白酒经典酒标尖庄老酒大楼酒厂宜宾回收永不分梨

查看113万张图片

五粮液151.34(0.16%) 股票行情新浪财经新浪网

新浪财经为您提供五粮液(000858)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,财务指标分析等与五粮液(000858)股票相关的...

新浪财经

五粮液:将着力优化计划配置、调整产品供给,确保八代五粮液控量...

五粮液召开2023年度及2024年第一季度业绩说明会。关于八代五粮液的市场投放策略方面,副总经理蒋佳表示,今年公司将着力优化计划配置,调整.

cj.sina.com.cn 2小时前

五粮液(000858) 公司资料证券之星

公司简介宜宾五粮液股份有限公司(以下简称公司)是一家以酒业为核心,涉及智能制造、食品包装、现代物流、金融投资、健康产业等领域的特大型国有企业集团。其主导产品...

股票行情 5月14日

五粮液(000858)个股资金流向查询个股行情同花顺财经

提供五粮液(000858)五档盘口、逐笔交易等实时行情数据;汇总五粮液(000858)基本资料及重大新闻、研究报告及行业资讯,解读五粮液(000858)主力资金动向、财务数据,为...

同花顺个股频道 5月7日

五粮液:将稳步提升现金分红,持续加大投资者回报,目前暂无回购计划|...

5月23日下午,五粮液举办2023年度及2024年第一季度业绩说明会的公告。关于今年五一动销情况,管理层透露,今年五一期间,整体动销情况良好。另...

网易 4小时前

没有更多结果了~

意见反馈
页面反馈