万华化学_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐万华化学招聘中航光电鲁西化工万华化工集团有限公司万华股票万化化学万华化学股票分析万华集团万华化学hpma单体万华化学股票行情

万华化学[600309]

-0.89（-1.03%）

2024-06-13 15:00:00已收盘（北京时间）

今开
86.78
最高
86.85
市盈率

昨收
86.65
最低
85.01
总市值
2692.65亿

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":["86.78","86.36","85.94","85.53","85.11"]},"cyrate":{"o":["0.15%","-0.33%","-0.81%","-1.30%","-1.78%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.78","rise":"0.15%","volumn":"282.00","time":"09:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.40","rise":"-0.29%","volumn":"1566.00","time":"09:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.59","rise":"-0.07%","volumn":"2176.00","time":"09:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.63","rise":"-0.02%","volumn":"2596.00","time":"09:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.69","rise":"0.05%","volumn":"2833.00","time":"09:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.59","rise":"-0.07%","volumn":"3343.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.52","rise":"-0.15%","volumn":"3548.00","time":"09:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.43","rise":"-0.25%","volumn":"3891.00","time":"09:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.57","rise":"-0.09%","volumn":"4579.00","time":"09:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.63","rise":"-0.02%","volumn":"4849.00","time":"09:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.70","rise":"0.06%","volumn":"5323.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.47","rise":"-0.21%","volumn":"5795.00","time":"09:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.55","rise":"-0.12%","volumn":"6028.00","time":"09:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.41","rise":"-0.28%","volumn":"6345.00","time":"09:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.60","rise":"-0.06%","volumn":"6658.00","time":"09:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.47","rise":"-0.21%","volumn":"6793.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.56","rise":"-0.10%","volumn":"7049.00","time":"09:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.33","rise":"-0.37%","volumn":"7465.00","time":"09:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.23","rise":"-0.48%","volumn":"7952.00","time":"09:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.22","rise":"-0.50%","volumn":"8561.00","time":"09:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.14","rise":"-0.59%","volumn":"9136.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.15","rise":"-0.58%","volumn":"9763.00","time":"09:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.16","rise":"-0.57%","volumn":"1.01\u4e07","time":"09:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.15","rise":"-0.58%","volumn":"1.04\u4e07","time":"09:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.96","rise":"-0.80%","volumn":"1.13\u4e07","time":"09:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.04","rise":"-0.70%","volumn":"1.23\u4e07","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.04","rise":"-0.70%","volumn":"1.28\u4e07","time":"09:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.12","rise":"-0.61%","volumn":"1.33\u4e07","time":"09:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.13","rise":"-0.60%","volumn":"1.35\u4e07","time":"09:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.17","rise":"-0.55%","volumn":"1.37\u4e07","time":"09:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.16","rise":"-0.57%","volumn":"1.39\u4e07","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.20","rise":"-0.52%","volumn":"1.43\u4e07","time":"10:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.16","rise":"-0.57%","volumn":"1.47\u4e07","time":"10:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.11","rise":"-0.62%","volumn":"1.48\u4e07","time":"10:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.24","rise":"-0.47%","volumn":"1.52\u4e07","time":"10:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.24","rise":"-0.47%","volumn":"1.63\u4e07","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.30","rise":"-0.40%","volumn":"1.68\u4e07","time":"10:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.38","rise":"-0.31%","volumn":"1.71\u4e07","time":"10:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.31","rise":"-0.39%","volumn":"1.72\u4e07","time":"10:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.25","rise":"-0.46%","volumn":"1.76\u4e07","time":"10:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.24","rise":"-0.47%","volumn":"1.78\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.19","rise":"-0.53%","volumn":"1.80\u4e07","time":"10:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.17","rise":"-0.55%","volumn":"1.83\u4e07","time":"10:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.18","rise":"-0.54%","volumn":"1.84\u4e07","time":"10:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.20","rise":"-0.52%","volumn":"1.87\u4e07","time":"10:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.23","rise":"-0.48%","volumn":"1.89\u4e07","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.16","rise":"-0.57%","volumn":"1.90\u4e07","time":"10:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.14","rise":"-0.59%","volumn":"1.92\u4e07","time":"10:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.25","rise":"-0.46%","volumn":"1.94\u4e07","time":"10:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.08","rise":"-0.66%","volumn":"1.97\u4e07","time":"10:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.09","rise":"-0.65%","volumn":"2.00\u4e07","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.03","rise":"-0.72%","volumn":"2.08\u4e07","time":"10:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.06","rise":"-0.68%","volumn":"2.10\u4e07","time":"10:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.02","rise":"-0.73%","volumn":"2.12\u4e07","time":"10:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.01","rise":"-0.74%","volumn":"2.16\u4e07","time":"10:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"86.00","rise":"-0.75%","volumn":"2.19\u4e07","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"2.30\u4e07","time":"10:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"2.36\u4e07","time":"10:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"2.46\u4e07","time":"10:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.81","rise":"-0.97%","volumn":"2.51\u4e07","time":"10:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"2.61\u4e07","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"2.66\u4e07","time":"10:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"2.69\u4e07","time":"10:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.66","rise":"-1.14%","volumn":"2.78\u4e07","time":"10:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.61","rise":"-1.20%","volumn":"2.90\u4e07","time":"10:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.57","rise":"-1.25%","volumn":"2.95\u4e07","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.47","rise":"-1.36%","volumn":"3.11\u4e07","time":"10:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.46","rise":"-1.37%","volumn":"3.20\u4e07","time":"10:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.37","rise":"-1.48%","volumn":"3.30\u4e07","time":"10:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.31","rise":"-1.55%","volumn":"3.42\u4e07","time":"10:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.36","rise":"-1.49%","volumn":"3.58\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.36","rise":"-1.49%","volumn":"3.67\u4e07","time":"10:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.35","rise":"-1.50%","volumn":"3.70\u4e07","time":"10:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.30","rise":"-1.56%","volumn":"3.77\u4e07","time":"10:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.23","rise":"-1.64%","volumn":"4.00\u4e07","time":"10:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.25","rise":"-1.62%","volumn":"4.08\u4e07","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.33","rise":"-1.52%","volumn":"4.18\u4e07","time":"10:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.33","rise":"-1.52%","volumn":"4.27\u4e07","time":"10:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.31","rise":"-1.55%","volumn":"4.31\u4e07","time":"10:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.24","rise":"-1.63%","volumn":"4.36\u4e07","time":"10:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.25","rise":"-1.62%","volumn":"4.46\u4e07","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.23","rise":"-1.64%","volumn":"4.50\u4e07","time":"10:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.26","rise":"-1.60%","volumn":"4.55\u4e07","time":"10:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.26","rise":"-1.60%","volumn":"4.58\u4e07","time":"10:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.23","rise":"-1.64%","volumn":"4.62\u4e07","time":"10:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.25","rise":"-1.62%","volumn":"4.68\u4e07","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.31","rise":"-1.55%","volumn":"4.72\u4e07","time":"10:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.28","rise":"-1.58%","volumn":"4.76\u4e07","time":"10:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.19","rise":"-1.68%","volumn":"4.80\u4e07","time":"10:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.15","rise":"-1.73%","volumn":"4.86\u4e07","time":"10:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.11","rise":"-1.78%","volumn":"5.00\u4e07","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.13","rise":"-1.75%","volumn":"5.09\u4e07","time":"11:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.11","rise":"-1.78%","volumn":"5.21\u4e07","time":"11:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.12","rise":"-1.77%","volumn":"5.31\u4e07","time":"11:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.14","rise":"-1.74%","volumn":"5.38\u4e07","time":"11:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.20","rise":"-1.67%","volumn":"5.48\u4e07","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.30","rise":"-1.56%","volumn":"5.51\u4e07","time":"11:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.38","rise":"-1.47%","volumn":"5.54\u4e07","time":"11:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.32","rise":"-1.53%","volumn":"5.57\u4e07","time":"11:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.34","rise":"-1.51%","volumn":"5.59\u4e07","time":"11:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.35","rise":"-1.50%","volumn":"5.62\u4e07","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.34","rise":"-1.51%","volumn":"5.64\u4e07","time":"11:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.32","rise":"-1.53%","volumn":"5.67\u4e07","time":"11:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.45","rise":"-1.38%","volumn":"5.74\u4e07","time":"11:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.44","rise":"-1.40%","volumn":"5.76\u4e07","time":"11:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.49","rise":"-1.34%","volumn":"5.81\u4e07","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.77","rise":"-1.02%","volumn":"5.93\u4e07","time":"11:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.65","rise":"-1.15%","volumn":"5.96\u4e07","time":"11:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.54","rise":"-1.28%","volumn":"5.98\u4e07","time":"11:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.49","rise":"-1.34%","volumn":"6.00\u4e07","time":"11:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.68","rise":"-1.12%","volumn":"6.06\u4e07","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"6.07\u4e07","time":"11:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.68","rise":"-1.12%","volumn":"6.13\u4e07","time":"11:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.65","rise":"-1.15%","volumn":"6.14\u4e07","time":"11:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.63","rise":"-1.18%","volumn":"6.15\u4e07","time":"11:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.76","rise":"-1.03%","volumn":"6.20\u4e07","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.70","rise":"-1.10%","volumn":"6.21\u4e07","time":"11:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.69","rise":"-1.11%","volumn":"6.22\u4e07","time":"11:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.64","rise":"-1.17%","volumn":"6.23\u4e07","time":"11:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.67","rise":"-1.13%","volumn":"6.25\u4e07","time":"11:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.65","rise":"-1.15%","volumn":"6.27\u4e07","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.57","rise":"-1.25%","volumn":"6.34\u4e07","time":"13:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.75","rise":"-1.04%","volumn":"6.39\u4e07","time":"13:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.65","rise":"-1.15%","volumn":"6.44\u4e07","time":"13:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.72","rise":"-1.07%","volumn":"6.44\u4e07","time":"13:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.76","rise":"-1.03%","volumn":"6.46\u4e07","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"6.48\u4e07","time":"13:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"6.51\u4e07","time":"13:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"6.52\u4e07","time":"13:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.89","rise":"-0.88%","volumn":"6.56\u4e07","time":"13:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"6.58\u4e07","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.92","rise":"-0.84%","volumn":"6.59\u4e07","time":"13:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.79","rise":"-0.99%","volumn":"6.63\u4e07","time":"13:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.71","rise":"-1.08%","volumn":"6.66\u4e07","time":"13:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.70","rise":"-1.10%","volumn":"6.69\u4e07","time":"13:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.74","rise":"-1.05%","volumn":"6.70\u4e07","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.72","rise":"-1.07%","volumn":"6.72\u4e07","time":"13:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.68","rise":"-1.12%","volumn":"6.74\u4e07","time":"13:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.74","rise":"-1.05%","volumn":"6.76\u4e07","time":"13:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.78","rise":"-1.00%","volumn":"6.83\u4e07","time":"13:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.72","rise":"-1.07%","volumn":"6.85\u4e07","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.70","rise":"-1.10%","volumn":"6.86\u4e07","time":"13:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.78","rise":"-1.00%","volumn":"6.93\u4e07","time":"13:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"6.94\u4e07","time":"13:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"6.95\u4e07","time":"13:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"6.96\u4e07","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.85","rise":"-0.92%","volumn":"6.98\u4e07","time":"13:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.79","rise":"-0.99%","volumn":"6.99\u4e07","time":"13:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.83","rise":"-0.95%","volumn":"7.01\u4e07","time":"13:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"7.03\u4e07","time":"13:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"7.05\u4e07","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.96","rise":"-0.80%","volumn":"7.08\u4e07","time":"13:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.95","rise":"-0.81%","volumn":"7.11\u4e07","time":"13:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.95","rise":"-0.81%","volumn":"7.12\u4e07","time":"13:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.97","rise":"-0.78%","volumn":"7.14\u4e07","time":"13:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.98","rise":"-0.77%","volumn":"7.15\u4e07","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.96","rise":"-0.80%","volumn":"7.16\u4e07","time":"13:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"7.19\u4e07","time":"13:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"7.20\u4e07","time":"13:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.83","rise":"-0.95%","volumn":"7.22\u4e07","time":"13:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"7.23\u4e07","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"7.25\u4e07","time":"13:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.83","rise":"-0.95%","volumn":"7.26\u4e07","time":"13:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"7.27\u4e07","time":"13:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.83","rise":"-0.95%","volumn":"7.28\u4e07","time":"13:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"7.30\u4e07","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.77","rise":"-1.02%","volumn":"7.32\u4e07","time":"13:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"7.34\u4e07","time":"13:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.80","rise":"-0.98%","volumn":"7.36\u4e07","time":"13:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.75","rise":"-1.04%","volumn":"7.37\u4e07","time":"13:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.78","rise":"-1.00%","volumn":"7.39\u4e07","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.88","rise":"-0.89%","volumn":"7.47\u4e07","time":"13:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"7.48\u4e07","time":"13:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"7.50\u4e07","time":"13:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.90","rise":"-0.87%","volumn":"7.51\u4e07","time":"13:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.85","rise":"-0.92%","volumn":"7.53\u4e07","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.84","rise":"-0.93%","volumn":"7.55\u4e07","time":"13:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.78","rise":"-1.00%","volumn":"7.57\u4e07","time":"13:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.85","rise":"-0.92%","volumn":"7.61\u4e07","time":"13:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.88","rise":"-0.89%","volumn":"7.63\u4e07","time":"13:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.87","rise":"-0.90%","volumn":"7.65\u4e07","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.87","rise":"-0.90%","volumn":"7.68\u4e07","time":"14:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.86","rise":"-0.91%","volumn":"7.70\u4e07","time":"14:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.81","rise":"-0.97%","volumn":"7.74\u4e07","time":"14:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.78","rise":"-1.00%","volumn":"7.87\u4e07","time":"14:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.78","rise":"-1.00%","volumn":"7.90\u4e07","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.76","rise":"-1.03%","volumn":"7.91\u4e07","time":"14:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.76","rise":"-1.03%","volumn":"7.93\u4e07","time":"14:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.74","rise":"-1.05%","volumn":"7.96\u4e07","time":"14:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.70","rise":"-1.10%","volumn":"8.00\u4e07","time":"14:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.70","rise":"-1.10%","volumn":"8.01\u4e07","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.69","rise":"-1.11%","volumn":"8.04\u4e07","time":"14:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.61","rise":"-1.20%","volumn":"8.08\u4e07","time":"14:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"8.13\u4e07","time":"14:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.61","rise":"-1.20%","volumn":"8.18\u4e07","time":"14:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.46","rise":"-1.37%","volumn":"8.22\u4e07","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.54","rise":"-1.28%","volumn":"8.27\u4e07","time":"14:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.48","rise":"-1.35%","volumn":"8.29\u4e07","time":"14:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.48","rise":"-1.35%","volumn":"8.32\u4e07","time":"14:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.47","rise":"-1.36%","volumn":"8.39\u4e07","time":"14:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.48","rise":"-1.35%","volumn":"8.42\u4e07","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.57","rise":"-1.25%","volumn":"8.46\u4e07","time":"14:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.60","rise":"-1.21%","volumn":"8.48\u4e07","time":"14:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.71","rise":"-1.08%","volumn":"8.52\u4e07","time":"14:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.67","rise":"-1.13%","volumn":"8.54\u4e07","time":"14:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.62","rise":"-1.19%","volumn":"8.57\u4e07","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.65","rise":"-1.15%","volumn":"8.63\u4e07","time":"14:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.55","rise":"-1.27%","volumn":"8.65\u4e07","time":"14:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.51","rise":"-1.32%","volumn":"8.68\u4e07","time":"14:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.54","rise":"-1.28%","volumn":"8.72\u4e07","time":"14:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.48","rise":"-1.35%","volumn":"8.75\u4e07","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"8.81\u4e07","time":"14:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.57","rise":"-1.25%","volumn":"8.85\u4e07","time":"14:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.60","rise":"-1.21%","volumn":"8.90\u4e07","time":"14:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"8.93\u4e07","time":"14:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.60","rise":"-1.21%","volumn":"9.01\u4e07","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.58","rise":"-1.23%","volumn":"9.04\u4e07","time":"14:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.56","rise":"-1.26%","volumn":"9.09\u4e07","time":"14:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.57","rise":"-1.25%","volumn":"9.12\u4e07","time":"14:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.56","rise":"-1.26%","volumn":"9.15\u4e07","time":"14:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.58","rise":"-1.23%","volumn":"9.22\u4e07","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.58","rise":"-1.23%","volumn":"9.26\u4e07","time":"14:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"9.30\u4e07","time":"14:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"9.32\u4e07","time":"14:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.59","rise":"-1.22%","volumn":"9.39\u4e07","time":"14:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.56","rise":"-1.26%","volumn":"9.43\u4e07","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.58","rise":"-1.23%","volumn":"9.47\u4e07","time":"14:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.52","rise":"-1.30%","volumn":"9.53\u4e07","time":"14:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.49","rise":"-1.34%","volumn":"9.56\u4e07","time":"14:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.49","rise":"-1.34%","volumn":"9.64\u4e07","time":"14:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.50","rise":"-1.33%","volumn":"9.68\u4e07","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.51","rise":"-1.32%","volumn":"9.73\u4e07","time":"14:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.54","rise":"-1.28%","volumn":"9.77\u4e07","time":"14:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.52","rise":"-1.30%","volumn":"9.82\u4e07","time":"14:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.56","rise":"-1.26%","volumn":"9.87\u4e07","time":"14:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.63","rise":"-1.18%","volumn":"9.95\u4e07","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.69","rise":"-1.11%","volumn":"10.00\u4e07","time":"14:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.70","rise":"-1.10%","volumn":"10.04\u4e07","time":"14:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"10.04\u4e07","time":"14:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.82","rise":"-0.96%","volumn":"10.04\u4e07","time":"14:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"85.76","rise":"-1.03%","volumn":"10.12\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":["90.20","89.11","88.01","86.91","85.82"]},"cyrate":{"o":["2.85%","1.60%","0.35%","-0.90%","-2.14%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"87.70","rise":"0","volumn":"2971.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.00","rise":"0.34%","volumn":"1608.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"87.85","rise":"0.17%","volumn":"1121.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.15","rise":"0.51%","volumn":"1719.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.18","rise":"0.55%","volumn":"1985.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.25","rise":"0.63%","volumn":"2278.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.30","rise":"0.68%","volumn":"902.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.30","rise":"0.68%","volumn":"887.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.38","rise":"0.78%","volumn":"835.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.38","rise":"0.78%","volumn":"734.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.20","rise":"0.57%","volumn":"527.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.11","rise":"0.47%","volumn":"629.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.26","rise":"0.64%","volumn":"760.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.20","rise":"0.57%","volumn":"453.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.20","rise":"0.57%","volumn":"320.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.32","rise":"0.71%","volumn":"483.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.25","rise":"0.63%","volumn":"1053.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.25","rise":"0.63%","volumn":"731.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.14","rise":"0.50%","volumn":"706.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.01","rise":"0.35%","volumn":"1245.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"87.94","rise":"0.27%","volumn":"506.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"87.98","rise":"0.32%","volumn":"834.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"87.89","rise":"0.22%","volumn":"800.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"87.84","rise":"0.16%","volumn":"762.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.12","rise":"0.48%","volumn":"1731.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.21","rise":"0.58%","volumn":"913.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.22","rise":"0.59%","volumn":"732.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.20","rise":"0.57%","volumn":"784.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.16","rise":"0.52%","volumn":"1390.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.22","rise":"0.59%","volumn":"789.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.21","rise":"0.58%","volumn":"1068.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.21","rise":"0.58%","volumn":"1769.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.19","rise":"0.56%","volumn":"1070.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.17","rise":"0.54%","volumn":"1207.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.11","rise":"0.47%","volumn":"899.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.29","rise":"0.67%","volumn":"1051.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.30","rise":"0.68%","volumn":"790.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.34","rise":"0.73%","volumn":"630.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.39","rise":"0.79%","volumn":"1299.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.40","rise":"0.80%","volumn":"731.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.30","rise":"0.68%","volumn":"1488.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.26","rise":"0.64%","volumn":"1116.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.21","rise":"0.58%","volumn":"788.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.21","rise":"0.58%","volumn":"718.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.06","rise":"0.41%","volumn":"1445.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.12","rise":"0.48%","volumn":"1485.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.11","rise":"0.47%","volumn":"1097.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.14","rise":"0.50%","volumn":"2157.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.55","rise":"0.97%","volumn":"2837.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.02","rise":"1.51%","volumn":"5140.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.96","rise":"1.44%","volumn":"3073.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.95","rise":"1.43%","volumn":"2575.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.14","rise":"1.64%","volumn":"2824.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.21","rise":"1.72%","volumn":"3975.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.57","rise":"2.13%","volumn":"4008.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.35","rise":"1.88%","volumn":"2572.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.80","rise":"2.39%","volumn":"3110.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.39","rise":"1.93%","volumn":"2683.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.48","rise":"2.03%","volumn":"1222.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.50","rise":"2.05%","volumn":"1180.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.65","rise":"2.22%","volumn":"1891.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.77","rise":"2.36%","volumn":"2147.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"90.02","rise":"2.65%","volumn":"5747.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"90.20","rise":"2.85%","volumn":"3651.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.93","rise":"2.54%","volumn":"2226.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.72","rise":"2.30%","volumn":"1642.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.52","rise":"2.08%","volumn":"1352.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.69","rise":"2.27%","volumn":"928.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.81","rise":"2.41%","volumn":"555.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.68","rise":"2.26%","volumn":"722.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.47","rise":"2.02%","volumn":"781.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.54","rise":"2.10%","volumn":"702.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.42","rise":"1.96%","volumn":"1615.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.71","rise":"2.29%","volumn":"946.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.54","rise":"2.10%","volumn":"742.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.59","rise":"2.16%","volumn":"1151.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.49","rise":"2.04%","volumn":"878.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.50","rise":"2.05%","volumn":"1312.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.41","rise":"1.95%","volumn":"948.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.37","rise":"1.90%","volumn":"977.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.34","rise":"1.87%","volumn":"1421.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.13","rise":"1.63%","volumn":"1575.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.26","rise":"1.78%","volumn":"2989.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.14","rise":"1.64%","volumn":"1202.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.07","rise":"1.56%","volumn":"2159.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.91","rise":"1.38%","volumn":"2125.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"89.14","rise":"1.64%","volumn":"2144.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.89","rise":"1.36%","volumn":"1338.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.71","rise":"1.15%","volumn":"2223.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.66","rise":"1.09%","volumn":"2503.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.54","rise":"0.96%","volumn":"2621.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.64","rise":"1.07%","volumn":"1392.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.59","rise":"1.01%","volumn":"1980.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.83","rise":"1.29%","volumn":"3831.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.84","rise":"1.30%","volumn":"1713.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.80","rise":"1.25%","volumn":"1184.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.84","rise":"1.30%","volumn":"5720.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"89.16","rise":"1.66%","volumn":"2100.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"89.08","rise":"1.57%","volumn":"1583.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"89.16","rise":"1.66%","volumn":"1480.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"89.32","rise":"1.85%","volumn":"1845.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.83","rise":"1.29%","volumn":"1239.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.51","rise":"0.92%","volumn":"1765.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.54","rise":"0.96%","volumn":"1583.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.27","rise":"0.65%","volumn":"1791.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.12","rise":"0.48%","volumn":"1793.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.25","rise":"0.63%","volumn":"1078.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.19","rise":"0.56%","volumn":"835.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.97","rise":"0.31%","volumn":"3357.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.85","rise":"0.17%","volumn":"1802.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.81","rise":"0.13%","volumn":"3111.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.88","rise":"0.21%","volumn":"1230.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.96","rise":"0.30%","volumn":"906.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.76","rise":"0.07%","volumn":"1390.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.90","rise":"0.23%","volumn":"1239.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.97","rise":"0.31%","volumn":"632.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.95","rise":"0.29%","volumn":"1391.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.70","rise":"0.00%","volumn":"1080.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.74","rise":"0.05%","volumn":"1317.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.98","rise":"0.32%","volumn":"765.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.51","rise":"-0.22%","volumn":"2430.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.75","rise":"0.06%","volumn":"1198.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.77","rise":"0.08%","volumn":"1091.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.62","rise":"-0.09%","volumn":"1014.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.61","rise":"-0.10%","volumn":"985.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.62","rise":"-0.09%","volumn":"926.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.56","rise":"-0.16%","volumn":"1425.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.56","rise":"-0.16%","volumn":"759.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.60","rise":"-0.11%","volumn":"678.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.56","rise":"-0.16%","volumn":"1011.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.78","rise":"0.09%","volumn":"1296.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.88","rise":"0.21%","volumn":"1081.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.30","rise":"0.68%","volumn":"1894.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.30","rise":"0.68%","volumn":"2396.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.40","rise":"0.80%","volumn":"1880.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.47","rise":"0.88%","volumn":"1272.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.41","rise":"0.81%","volumn":"1568.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.54","rise":"0.96%","volumn":"1221.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.32","rise":"0.71%","volumn":"1635.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.24","rise":"0.62%","volumn":"1782.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.17","rise":"0.54%","volumn":"1643.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.23","rise":"0.60%","volumn":"1608.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"88.24","rise":"0.62%","volumn":"1633.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.99","rise":"0.33%","volumn":"2271.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.72","rise":"0.02%","volumn":"3671.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.18","rise":"0.55%","volumn":"1927.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.87","rise":"0.19%","volumn":"2885.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.51","rise":"-0.22%","volumn":"2616.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.53","rise":"-0.19%","volumn":"2559.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.61","rise":"-0.10%","volumn":"1040.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.59","rise":"-0.13%","volumn":"1495.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.32","rise":"-0.43%","volumn":"1442.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.49","rise":"-0.24%","volumn":"1387.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.37","rise":"-0.38%","volumn":"1023.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.40","rise":"-0.34%","volumn":"1380.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.31","rise":"-0.44%","volumn":"2161.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.31","rise":"-0.44%","volumn":"1558.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.21","rise":"-0.56%","volumn":"1542.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.15","rise":"-0.63%","volumn":"2446.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.23","rise":"-0.54%","volumn":"1776.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.21","rise":"-0.56%","volumn":"1091.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.36","rise":"-0.39%","volumn":"1860.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.37","rise":"-0.38%","volumn":"1500.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.41","rise":"-0.33%","volumn":"1232.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.45","rise":"-0.29%","volumn":"1739.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.49","rise":"-0.24%","volumn":"1642.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.48","rise":"-0.25%","volumn":"623.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.52","rise":"-0.21%","volumn":"636.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.83","rise":"0.15%","volumn":"1716.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.75","rise":"0.06%","volumn":"921.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.83","rise":"0.15%","volumn":"786.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.83","rise":"0.15%","volumn":"813.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.02","rise":"0.36%","volumn":"1190.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.16","rise":"0.52%","volumn":"1569.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"87.93","rise":"0.26%","volumn":"789.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.15","rise":"0.51%","volumn":"1189.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.18","rise":"0.55%","volumn":"749.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.30","rise":"0.68%","volumn":"1243.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.24","rise":"0.62%","volumn":"714.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.30","rise":"0.68%","volumn":"719.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.30","rise":"0.68%","volumn":"914.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.27","rise":"0.65%","volumn":"673.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.33","rise":"0.72%","volumn":"1252.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.40","rise":"0.80%","volumn":"958.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.50","rise":"0.91%","volumn":"2515.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.53","rise":"0.95%","volumn":"999.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.48","rise":"0.89%","volumn":"2229.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.49","rise":"0.90%","volumn":"1539.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.52","rise":"0.94%","volumn":"2405.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.57","rise":"0.99%","volumn":"2162.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.52","rise":"0.94%","volumn":"1978.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.30","rise":"0.68%","volumn":"2307.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"88.23","rise":"0.60%","volumn":"2699.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"87.96","rise":"0.30%","volumn":"2096.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"87.81","rise":"0.13%","volumn":"1474.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"87.55","rise":"-0.17%","volumn":"2090.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"87.51","rise":"-0.22%","volumn":"2397.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"87.20","rise":"-0.57%","volumn":"3807.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.85","rise":"-0.97%","volumn":"7191.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.61","rise":"-1.24%","volumn":"4698.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.41","rise":"-1.47%","volumn":"5200.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.89","rise":"-0.92%","volumn":"2458.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.59","rise":"-1.27%","volumn":"1772.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.54","rise":"-1.32%","volumn":"1693.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.47","rise":"-1.40%","volumn":"1727.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.38","rise":"-1.51%","volumn":"2149.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.49","rise":"-1.38%","volumn":"2619.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.32","rise":"-1.57%","volumn":"1575.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.21","rise":"-1.70%","volumn":"2433.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.18","rise":"-1.73%","volumn":"1845.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.17","rise":"-1.74%","volumn":"1590.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.06","rise":"-1.87%","volumn":"2488.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.02","rise":"-1.92%","volumn":"3206.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.89","rise":"-2.06%","volumn":"2593.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.00","rise":"-1.94%","volumn":"1717.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.10","rise":"-1.82%","volumn":"1806.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.89","rise":"-2.06%","volumn":"3320.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.86","rise":"-2.10%","volumn":"2902.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.82","rise":"-2.14%","volumn":"2872.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.08","rise":"-1.85%","volumn":"2032.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.32","rise":"-1.57%","volumn":"3093.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.20","rise":"-1.71%","volumn":"1212.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.55","rise":"-1.31%","volumn":"2368.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.36","rise":"-1.53%","volumn":"1331.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.40","rise":"-1.48%","volumn":"1270.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.40","rise":"-1.48%","volumn":"1397.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.47","rise":"-1.40%","volumn":"1369.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.50","rise":"-1.37%","volumn":"1046.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.56","rise":"-1.30%","volumn":"1339.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.59","rise":"-1.27%","volumn":"1206.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.67","rise":"-1.17%","volumn":"1955.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.89","rise":"-0.92%","volumn":"1764.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.81","rise":"-1.01%","volumn":"3094.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.70","rise":"-1.14%","volumn":"2823.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.66","rise":"-1.19%","volumn":"3390.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.70","rise":"-1.14%","volumn":"3031.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.84","rise":"-0.98%","volumn":"2844.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.72","rise":"-1.12%","volumn":"3738.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.85","rise":"-0.97%","volumn":"2826.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.65","rise":"-1.20%","volumn":"1986.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["91.28","90.12","88.97","87.81","86.65"]},"cyrate":{"o":["2.91%","1.60%","0.30%","-1.01%","-2.31%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.70","rise":"0","volumn":"8.59\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"88.75","rise":"0.06%","volumn":"9.74\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"90.06","rise":"1.53%","volumn":"10.09\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"89.83","rise":"1.27%","volumn":"12.78\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.60","rise":"-0.11%","volumn":"7.92\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"91.28","rise":"2.91%","volumn":"22.24\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"89.09","rise":"0.44%","volumn":"11.51\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.71","rise":"0.01%","volumn":"11.03\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"90.54","rise":"2.07%","volumn":"10.82\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.12","rise":"1.60%","volumn":"7.43\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.43","rise":"1.95%","volumn":"8.81\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"88.87","rise":"0.19%","volumn":"14.01\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"87.55","rise":"-1.30%","volumn":"11.74\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.22","rise":"-1.67%","volumn":"9.78\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"88.10","rise":"-0.68%","volumn":"8.63\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.14","rise":"-0.63%","volumn":"5.20\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.80","rise":"0.11%","volumn":"9.85\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.99","rise":"-0.80%","volumn":"7.57\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.30","rise":"-0.45%","volumn":"7.36\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.65","rise":"-2.31%","volumn":"11.75\u4e07","time":"06\/12"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/14","2024\/06\/12"]},"cy":{"o":["96.14","88.62","81.11","73.59","66.08"]},"cyrate":{"o":["8.22%","-0.24%","-8.70%","-17.16%","-25.62%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.83","rise":"0","volumn":"10.48\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.97","rise":"1.28%","volumn":"7.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"89.67","rise":"0.93%","volumn":"7.77\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"90.28","rise":"1.62%","volumn":"7.81\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"89.08","rise":"0.28%","volumn":"8.67\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"88.11","rise":"-0.81%","volumn":"7.29\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"87.20","rise":"-1.83%","volumn":"11.12\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"87.78","rise":"-1.19%","volumn":"7.63\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"87.12","rise":"-1.92%","volumn":"6.65\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"86.28","rise":"-2.88%","volumn":"7.34\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"86.22","rise":"-2.95%","volumn":"6.80\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"85.95","rise":"-3.24%","volumn":"10.40\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"85.78","rise":"-3.44%","volumn":"7.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"84.70","rise":"-4.65%","volumn":"7.03\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"84.30","rise":"-5.11%","volumn":"7.19\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-5.68%","volumn":"4.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"85.67","rise":"-3.56%","volumn":"8.01\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"87.88","rise":"-1.08%","volumn":"9.26\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"89.22","rise":"0.44%","volumn":"11.28\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"90.03","rise":"1.34%","volumn":"8.96\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"89.50","rise":"0.75%","volumn":"7.73\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"88.84","rise":"0.01%","volumn":"6.30\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"89.38","rise":"0.61%","volumn":"5.34\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"89.53","rise":"0.78%","volumn":"4.97\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.62","rise":"2.01%","volumn":"8.23\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.98","rise":"1.29%","volumn":"7.03\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"90.38","rise":"1.73%","volumn":"5.91\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.25","rise":"4.98%","volumn":"13.82\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"93.38","rise":"5.11%","volumn":"6.97\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"93.03","rise":"4.73%","volumn":"5.49\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"94.08","rise":"5.91%","volumn":"15.98\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"96.14","rise":"8.22%","volumn":"16.54\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"95.97","rise":"8.04%","volumn":"8.66\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"95.42","rise":"7.42%","volumn":"4.53\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"95.03","rise":"6.97%","volumn":"5.64\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"94.92","rise":"6.84%","volumn":"6.21\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.31","rise":"7.29%","volumn":"6.10\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"95.42","rise":"7.41%","volumn":"5.33\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"95.33","rise":"7.32%","volumn":"4.54\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"95.12","rise":"7.08%","volumn":"6.04\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"93.38","rise":"5.11%","volumn":"7.62\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.77","rise":"4.42%","volumn":"8.58\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"93.00","rise":"4.69%","volumn":"5.01\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"92.11","rise":"3.68%","volumn":"6.43\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"91.55","rise":"3.05%","volumn":"7.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"90.17","rise":"1.51%","volumn":"8.19\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"89.86","rise":"1.16%","volumn":"9.05\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"91.42","rise":"2.90%","volumn":"8.30\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"89.83","rise":"1.13%","volumn":"7.72\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.25","rise":"2.72%","volumn":"7.31\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.17","rise":"2.63%","volumn":"6.56\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.67","rise":"3.20%","volumn":"12.22\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"91.81","rise":"3.34%","volumn":"9.47\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.03","rise":"3.59%","volumn":"8.03\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.12","rise":"3.70%","volumn":"5.73\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.95","rise":"6.89%","volumn":"10.19\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"96.14","rise":"8.22%","volumn":"14.01\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"95.53","rise":"7.53%","volumn":"5.27\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.91","rise":"6.83%","volumn":"4.52\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"94.48","rise":"6.36%","volumn":"5.67\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"92.92","rise":"4.60%","volumn":"4.19\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.00","rise":"4.69%","volumn":"5.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"92.69","rise":"4.33%","volumn":"4.80\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"92.73","rise":"4.39%","volumn":"5.67\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"92.39","rise":"4.00%","volumn":"6.34\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"91.22","rise":"2.68%","volumn":"6.88\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"91.47","rise":"2.97%","volumn":"5.70\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"91.17","rise":"2.63%","volumn":"6.42\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"90.09","rise":"1.42%","volumn":"4.49\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"89.50","rise":"0.74%","volumn":"6.31\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"91.56","rise":"3.07%","volumn":"10.15\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.81","rise":"1.09%","volumn":"8.62\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"89.50","rise":"0.74%","volumn":"5.44\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"87.58","rise":"-1.41%","volumn":"13.04\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"86.69","rise":"-2.41%","volumn":"11.14\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"86.28","rise":"-2.88%","volumn":"6.77\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"85.47","rise":"-3.79%","volumn":"7.78\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"85.86","rise":"-3.34%","volumn":"8.45\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"85.58","rise":"-3.66%","volumn":"9.63\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"85.45","rise":"-3.80%","volumn":"5.32\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"84.78","rise":"-4.57%","volumn":"8.52\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"85.94","rise":"-3.26%","volumn":"7.71\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"84.34","rise":"-5.05%","volumn":"5.48\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"83.22","rise":"-6.32%","volumn":"8.09\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"83.38","rise":"-6.15%","volumn":"7.67\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"82.25","rise":"-7.41%","volumn":"6.32\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"83.03","rise":"-6.53%","volumn":"8.25\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"84.33","rise":"-5.07%","volumn":"9.70\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"84.39","rise":"-5.01%","volumn":"5.57\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"86.22","rise":"-2.94%","volumn":"7.84\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"87.00","rise":"-2.06%","volumn":"7.86\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"87.17","rise":"-1.87%","volumn":"5.51\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"83.88","rise":"-5.58%","volumn":"11.44\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"84.73","rise":"-4.62%","volumn":"7.55\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"85.47","rise":"-3.79%","volumn":"4.62\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"86.53","rise":"-2.59%","volumn":"7.94\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"85.58","rise":"-3.67%","volumn":"6.81\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"81.75","rise":"-7.97%","volumn":"32.84\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"83.33","rise":"-6.19%","volumn":"19.78\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.70","rise":"-8.03%","volumn":"12.15\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.47","rise":"-8.29%","volumn":"9.24\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"81.06","rise":"-8.76%","volumn":"10.19\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"81.67","rise":"-8.06%","volumn":"10.52\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"80.72","rise":"-9.13%","volumn":"7.68\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"80.67","rise":"-9.19%","volumn":"11.81\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"80.67","rise":"-9.19%","volumn":"8.61\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"81.11","rise":"-8.70%","volumn":"13.35\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"80.19","rise":"-9.73%","volumn":"7.14\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"80.12","rise":"-9.80%","volumn":"7.98\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"79.78","rise":"-10.20%","volumn":"6.36\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"79.56","rise":"-10.45%","volumn":"12.36\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"79.17","rise":"-10.87%","volumn":"5.80\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.72","rise":"-11.39%","volumn":"7.53\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"79.03","rise":"-11.04%","volumn":"6.42\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"77.25","rise":"-13.04%","volumn":"16.18\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"77.62","rise":"-12.62%","volumn":"8.15\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"76.14","rise":"-14.28%","volumn":"8.61\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"75.47","rise":"-15.04%","volumn":"11.48\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"74.36","rise":"-16.30%","volumn":"11.68\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"74.56","rise":"-16.06%","volumn":"11.65\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"74.98","rise":"-15.59%","volumn":"10.01\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"74.55","rise":"-16.09%","volumn":"8.91\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"72.03","rise":"-18.91%","volumn":"15.91\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"73.42","rise":"-17.35%","volumn":"18.08\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.53","rise":"-17.22%","volumn":"11.99\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"74.25","rise":"-16.42%","volumn":"10.13\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.17","rise":"-16.50%","volumn":"6.77\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"74.20","rise":"-16.47%","volumn":"8.44\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"75.06","rise":"-15.51%","volumn":"10.24\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.75","rise":"-14.74%","volumn":"8.93\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"76.03","rise":"-14.42%","volumn":"5.49\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.20","rise":"-15.34%","volumn":"5.47\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"74.58","rise":"-16.05%","volumn":"8.68\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"76.58","rise":"-13.80%","volumn":"12.47\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"75.19","rise":"-15.35%","volumn":"13.70\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.05","rise":"-16.65%","volumn":"9.64\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"73.92","rise":"-16.78%","volumn":"8.57\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"73.53","rise":"-17.22%","volumn":"9.42\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.58","rise":"-17.18%","volumn":"7.95\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.00","rise":"-18.95%","volumn":"7.54\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"70.69","rise":"-20.42%","volumn":"10.38\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.38","rise":"-19.65%","volumn":"8.75\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"69.86","rise":"-21.37%","volumn":"12.58\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"69.22","rise":"-22.09%","volumn":"11.85\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"68.19","rise":"-23.25%","volumn":"12.54\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.44","rise":"-22.96%","volumn":"11.81\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.08","rise":"-25.62%","volumn":"14.15\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.19","rise":"-23.25%","volumn":"18.03\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"68.58","rise":"-22.81%","volumn":"13.40\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"67.55","rise":"-23.97%","volumn":"22.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"68.00","rise":"-23.46%","volumn":"9.99\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"68.67","rise":"-22.69%","volumn":"10.29\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"70.47","rise":"-20.68%","volumn":"11.81\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"71.38","rise":"-19.65%","volumn":"11.84\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"71.08","rise":"-19.99%","volumn":"9.00\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"69.61","rise":"-21.64%","volumn":"9.50\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"68.06","rise":"-23.38%","volumn":"10.18\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"-22.80%","volumn":"12.13\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.08","rise":"-25.61%","volumn":"19.74\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"68.39","rise":"-23.02%","volumn":"31.71\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"70.67","rise":"-20.44%","volumn":"27.92\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"71.72","rise":"-19.26%","volumn":"24.79\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"72.92","rise":"-17.92%","volumn":"23.02\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"72.98","rise":"-17.84%","volumn":"14.03\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.33","rise":"-17.45%","volumn":"12.20\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"76.41","rise":"-13.99%","volumn":"21.15\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"77.17","rise":"-13.13%","volumn":"12.37\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"76.00","rise":"-14.45%","volumn":"10.56\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"75.17","rise":"-15.38%","volumn":"9.74\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"76.69","rise":"-13.68%","volumn":"12.71\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"76.17","rise":"-14.26%","volumn":"11.59\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"77.92","rise":"-12.28%","volumn":"14.37\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"77.11","rise":"-13.20%","volumn":"10.19\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.52","rise":"-16.12%","volumn":"21.64\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"75.25","rise":"-15.30%","volumn":"16.03\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"74.33","rise":"-16.33%","volumn":"8.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"75.38","rise":"-15.15%","volumn":"11.14\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"75.56","rise":"-14.95%","volumn":"9.90\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"75.80","rise":"-14.68%","volumn":"9.82\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"77.39","rise":"-12.88%","volumn":"18.10\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.62","rise":"-13.74%","volumn":"10.47\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"75.67","rise":"-14.83%","volumn":"9.53\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"76.67","rise":"-13.70%","volumn":"10.97\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"77.36","rise":"-12.91%","volumn":"10.27\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"76.95","rise":"-13.37%","volumn":"12.84\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"76.25","rise":"-14.16%","volumn":"8.73\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.58","rise":"-14.93%","volumn":"8.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.61","rise":"-14.88%","volumn":"10.37\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"76.61","rise":"-13.76%","volumn":"14.25\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"78.39","rise":"-11.76%","volumn":"15.20\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"78.11","rise":"-12.07%","volumn":"17.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"78.83","rise":"-11.27%","volumn":"11.91\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"81.17","rise":"-8.62%","volumn":"14.42\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"82.92","rise":"-6.65%","volumn":"19.35\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"83.38","rise":"-6.15%","volumn":"11.24\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"83.28","rise":"-6.26%","volumn":"9.88\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"85.38","rise":"-3.89%","volumn":"20.15\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"85.28","rise":"-4.01%","volumn":"18.06\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"85.80","rise":"-3.42%","volumn":"12.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"85.17","rise":"-4.12%","volumn":"11.45\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"84.48","rise":"-4.90%","volumn":"13.92\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"86.38","rise":"-2.77%","volumn":"17.37\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"85.38","rise":"-3.89%","volumn":"15.09\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"85.45","rise":"-3.80%","volumn":"10.44\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"85.58","rise":"-3.66%","volumn":"11.83\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.92","rise":"-4.40%","volumn":"13.69\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"86.29","rise":"-2.86%","volumn":"14.08\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"84.50","rise":"-4.88%","volumn":"11.85\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"84.43","rise":"-4.96%","volumn":"8.70\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"84.50","rise":"-4.88%","volumn":"8.84\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"86.74","rise":"-2.36%","volumn":"16.55\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"89.85","rise":"1.14%","volumn":"24.74\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"89.10","rise":"0.30%","volumn":"9.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"91.94","rise":"3.50%","volumn":"20.02\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"91.96","rise":"3.52%","volumn":"10.47\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"90.87","rise":"2.29%","volumn":"9.07\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"90.33","rise":"1.68%","volumn":"13.20\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"90.22","rise":"1.56%","volumn":"11.06\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"90.60","rise":"1.99%","volumn":"9.99\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"89.67","rise":"0.94%","volumn":"8.55\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.70","rise":"-0.15%","volumn":"8.59\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"88.75","rise":"-0.10%","volumn":"9.74\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"90.06","rise":"1.38%","volumn":"10.09\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"89.83","rise":"1.12%","volumn":"12.78\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.60","rise":"-0.26%","volumn":"7.92\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"91.28","rise":"2.75%","volumn":"22.24\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"89.09","rise":"0.29%","volumn":"11.51\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.71","rise":"-0.14%","volumn":"11.03\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"90.54","rise":"1.92%","volumn":"10.82\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.12","rise":"1.45%","volumn":"7.43\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.43","rise":"1.80%","volumn":"8.81\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"88.87","rise":"0.04%","volumn":"14.01\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"87.55","rise":"-1.45%","volumn":"11.74\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.22","rise":"-1.82%","volumn":"9.78\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"88.10","rise":"-0.83%","volumn":"8.63\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"88.14","rise":"-0.78%","volumn":"5.20\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"88.80","rise":"-0.04%","volumn":"9.85\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.99","rise":"-0.95%","volumn":"7.57\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"88.30","rise":"-0.60%","volumn":"7.36\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"86.65","rise":"-2.46%","volumn":"11.75\u4e07","time":"06\/12"}]}}}

86.78
0.15%
86.36
-0.33%
85.94
-0.81%
85.53
-1.30%
85.11
-1.78%

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

90.20
2.85%
89.11
1.60%
88.01
0.35%
86.91
-0.90%
85.82
-2.14%

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

91.28
2.91%
90.12
1.60%
88.97
0.30%
87.81
-1.01%
86.65
-2.31%

2024/05/15
2024/06/12

96.14
8.22%
88.62
-0.24%
81.11
-8.70%
73.59
-17.16%
66.08
-25.62%

2023/06/14
2024/06/12

资讯
公告
股圈
研报

- 6月13日晚间利好消息一览（名单）
  1小时前
- 天风证券：关注化工行业硬资产和景气两条投资主线
  7小时前
查看更多资讯

查看万华化学更多内容

数据由九方智投提供

万华化学集团|化学,让生活更美好

万华化学集团股份有限公司是一家全球化运营的化工新材料公司,依托不断创新的核心技术、产业化装置及高效的运营模式,致力于为全球客户提供更具竞争力的产品及综合...

whchem.com

万华化学88.40 0.40(-0.45%)股票价格行情走势图东方财富网

提供万华化学(600309)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及万华化学(600309)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

万华化学_最新资讯

资讯聚合

万华化学

正在定位您的位置

取消

以下城市有相关地点，请选择：

烟台市(7) 宁波市(3) 眉山市(4) 珠海市(3) 福州市(3) 上海市(2)

为你推荐

360地图查看更多

万华化学(600309) 商品与证券生意社

万华化学集团股份有限公司公司简介公司主要从事MDI为主的异氰酸酯系列产品、芳香多胺系列产品、热塑性聚氨酯弹性体系列产品的研究开发、生产和销售,是亚太地区最大...

stock.100ppi.com 5月27日

(600309)股吧万华化学怎么样分析讨论社区东方财富网

万华化学(600309)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。列表摘要发新帖发表新帖问董秘发起斗股阅读评...

mguba.eastmoney.com 3月4日

万华化学集团| 让生活更美好石化销售公司

万华化学集团石化销售有限公司,是万华化学集团股份有限公司全资子公司。主要负责万华石化产业平台的建设和运营,承担石化产品主要原料采购、生产、销售和运营管理等。...

whchem.com 5月29日

万华化学(600309)个股资金流向查询个股行情同花顺财经

提供万华化学(600309)五档盘口、逐笔交易等实时行情数据;汇总万华化学(600309)基本资料及重大新闻、研究报告及行业资讯,解读万华化学(600309)主力资金动向、财务...

同花顺个股频道 3月1日

万华化学(600309) 股票行情证券之星

证券之星提供万华化学(600309)股票行情,实时分析,万华化学(600309)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,万华化学(600309)个股资料全面解读尽在证...

股票行情

没有更多结果了~

意见反馈
页面反馈