同花顺_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐同花大智慧丝路视觉天赐材料三安光电宣亚国际中国软件股票同花电脑版官网同花顺小说同花官网

金融产品有风险，投资需谨慎。

同花顺财经__让投资变得更简单

核新同花顺网络信息股份有限公司(同花顺)成立于1995年,是一家专业的互联网金融数据服务商,为您全方位提供财经资讯及全球金融市场行情,覆盖股票、基金、期货、外汇、...

10jqka.com.cn

同花顺[300033]

0.59（0.51%）

2024-05-29 15:00:00已收盘（北京时间）

今开
116.30
最高
118.39
市盈率

昨收
116.37
最低
116.01
总市值
628.78亿

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":["118.35","117.83","117.31","116.78","116.26"]},"cyrate":{"o":["1.70%","1.25%","0.80%","0.35%","-0.09%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.30","rise":"-0.06%","volumn":"125.00","time":"09:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.88","rise":"0.44%","volumn":"624.00","time":"09:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.41","rise":"0.89%","volumn":"1228.00","time":"09:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.34","rise":"0.83%","volumn":"2238.00","time":"09:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.30","rise":"0.80%","volumn":"2669.00","time":"09:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.11","rise":"0.64%","volumn":"2942.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.06","rise":"0.59%","volumn":"3349.00","time":"09:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.92","rise":"0.47%","volumn":"3788.00","time":"09:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.21","rise":"0.72%","volumn":"4182.00","time":"09:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.28","rise":"0.78%","volumn":"4665.00","time":"09:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.15","rise":"0.67%","volumn":"5041.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.96","rise":"0.51%","volumn":"5303.00","time":"09:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.02","rise":"0.56%","volumn":"5472.00","time":"09:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.10","rise":"0.63%","volumn":"5575.00","time":"09:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.11","rise":"0.64%","volumn":"5784.00","time":"09:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.50","rise":"0.97%","volumn":"6314.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.49","rise":"0.96%","volumn":"6606.00","time":"09:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"6747.00","time":"09:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.41","rise":"0.89%","volumn":"6996.00","time":"09:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.35","rise":"0.84%","volumn":"7490.00","time":"09:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.25","rise":"0.76%","volumn":"7650.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.30","rise":"0.80%","volumn":"7810.00","time":"09:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.41","rise":"0.89%","volumn":"8005.00","time":"09:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.70","rise":"1.14%","volumn":"9016.00","time":"09:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.77","rise":"1.20%","volumn":"9498.00","time":"09:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.97","rise":"1.37%","volumn":"1.07\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.06","rise":"1.45%","volumn":"1.13\u4e07","time":"09:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.01","rise":"1.41%","volumn":"1.19\u4e07","time":"09:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.03","rise":"1.43%","volumn":"1.22\u4e07","time":"09:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.90","rise":"1.31%","volumn":"1.26\u4e07","time":"09:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.13","rise":"1.51%","volumn":"1.31\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.04","rise":"1.44%","volumn":"1.34\u4e07","time":"10:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.91","rise":"1.32%","volumn":"1.38\u4e07","time":"10:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.80","rise":"1.23%","volumn":"1.43\u4e07","time":"10:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.00","rise":"1.40%","volumn":"1.45\u4e07","time":"10:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.85","rise":"1.27%","volumn":"1.48\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.84","rise":"1.26%","volumn":"1.49\u4e07","time":"10:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.00","rise":"1.40%","volumn":"1.50\u4e07","time":"10:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.84","rise":"1.26%","volumn":"1.53\u4e07","time":"10:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.00","rise":"1.40%","volumn":"1.54\u4e07","time":"10:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.99","rise":"1.39%","volumn":"1.57\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.05","rise":"1.44%","volumn":"1.59\u4e07","time":"10:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.17","rise":"1.55%","volumn":"1.62\u4e07","time":"10:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.35","rise":"1.70%","volumn":"1.71\u4e07","time":"10:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.09","rise":"1.48%","volumn":"1.73\u4e07","time":"10:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.15","rise":"1.53%","volumn":"1.75\u4e07","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.34","rise":"1.69%","volumn":"1.78\u4e07","time":"10:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.16","rise":"1.54%","volumn":"1.80\u4e07","time":"10:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"118.00","rise":"1.40%","volumn":"1.83\u4e07","time":"10:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.99","rise":"1.39%","volumn":"1.84\u4e07","time":"10:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.81","rise":"1.24%","volumn":"1.87\u4e07","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.88","rise":"1.30%","volumn":"1.88\u4e07","time":"10:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.80","rise":"1.23%","volumn":"1.90\u4e07","time":"10:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.71","rise":"1.15%","volumn":"1.92\u4e07","time":"10:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.80","rise":"1.23%","volumn":"1.93\u4e07","time":"10:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.87","rise":"1.29%","volumn":"1.94\u4e07","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.79","rise":"1.22%","volumn":"1.95\u4e07","time":"10:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.80","rise":"1.23%","volumn":"1.96\u4e07","time":"10:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.85","rise":"1.27%","volumn":"1.97\u4e07","time":"10:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.79","rise":"1.22%","volumn":"1.99\u4e07","time":"10:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.73","rise":"1.17%","volumn":"2.00\u4e07","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.73","rise":"1.17%","volumn":"2.01\u4e07","time":"10:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.67","rise":"1.12%","volumn":"2.03\u4e07","time":"10:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.60","rise":"1.06%","volumn":"2.05\u4e07","time":"10:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.67","rise":"1.12%","volumn":"2.07\u4e07","time":"10:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.60","rise":"1.06%","volumn":"2.08\u4e07","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.70","rise":"1.14%","volumn":"2.09\u4e07","time":"10:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.69","rise":"1.13%","volumn":"2.09\u4e07","time":"10:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.68","rise":"1.13%","volumn":"2.10\u4e07","time":"10:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.42","rise":"0.90%","volumn":"2.11\u4e07","time":"10:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.36","rise":"0.85%","volumn":"2.12\u4e07","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.60","rise":"1.06%","volumn":"2.15\u4e07","time":"10:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.53","rise":"1.00%","volumn":"2.15\u4e07","time":"10:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.55","rise":"1.01%","volumn":"2.16\u4e07","time":"10:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.50","rise":"0.97%","volumn":"2.17\u4e07","time":"10:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.42","rise":"0.90%","volumn":"2.17\u4e07","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"2.18\u4e07","time":"10:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.34","rise":"0.83%","volumn":"2.18\u4e07","time":"10:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.21","rise":"0.72%","volumn":"2.20\u4e07","time":"10:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.30","rise":"0.80%","volumn":"2.21\u4e07","time":"10:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.29","rise":"0.79%","volumn":"2.22\u4e07","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.29","rise":"0.79%","volumn":"2.22\u4e07","time":"10:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.27","rise":"0.77%","volumn":"2.23\u4e07","time":"10:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.25","rise":"0.76%","volumn":"2.24\u4e07","time":"10:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.29","rise":"0.79%","volumn":"2.25\u4e07","time":"10:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.35","rise":"0.84%","volumn":"2.26\u4e07","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.37","rise":"0.86%","volumn":"2.27\u4e07","time":"10:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.29","rise":"0.79%","volumn":"2.27\u4e07","time":"10:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.26","rise":"0.76%","volumn":"2.28\u4e07","time":"10:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.33","rise":"0.82%","volumn":"2.28\u4e07","time":"10:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.36","rise":"0.85%","volumn":"2.30\u4e07","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.35","rise":"0.84%","volumn":"2.31\u4e07","time":"11:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.51","rise":"0.98%","volumn":"2.32\u4e07","time":"11:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.50","rise":"0.97%","volumn":"2.32\u4e07","time":"11:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.35","rise":"0.84%","volumn":"2.32\u4e07","time":"11:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.30","rise":"0.80%","volumn":"2.33\u4e07","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.35","rise":"0.84%","volumn":"2.33\u4e07","time":"11:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.41","rise":"0.89%","volumn":"2.33\u4e07","time":"11:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.55","rise":"1.01%","volumn":"2.35\u4e07","time":"11:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.60","rise":"1.06%","volumn":"2.36\u4e07","time":"11:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.63","rise":"1.08%","volumn":"2.37\u4e07","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.54","rise":"1.01%","volumn":"2.37\u4e07","time":"11:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.50","rise":"0.97%","volumn":"2.38\u4e07","time":"11:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"2.39\u4e07","time":"11:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.40\u4e07","time":"11:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.40\u4e07","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.34","rise":"0.83%","volumn":"2.41\u4e07","time":"11:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.33","rise":"0.82%","volumn":"2.41\u4e07","time":"11:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"2.41\u4e07","time":"11:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"2.41\u4e07","time":"11:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"2.42\u4e07","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.45","rise":"0.93%","volumn":"2.42\u4e07","time":"11:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.42","rise":"0.90%","volumn":"2.43\u4e07","time":"11:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.43\u4e07","time":"11:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.43","rise":"0.91%","volumn":"2.44\u4e07","time":"11:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.44\u4e07","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.44","rise":"0.92%","volumn":"2.45\u4e07","time":"11:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.45\u4e07","time":"11:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.46\u4e07","time":"11:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.39","rise":"0.88%","volumn":"2.47\u4e07","time":"11:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.40","rise":"0.89%","volumn":"2.48\u4e07","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.36","rise":"0.85%","volumn":"2.49\u4e07","time":"13:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.36","rise":"0.85%","volumn":"2.50\u4e07","time":"13:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.29","rise":"0.79%","volumn":"2.50\u4e07","time":"13:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.15","rise":"0.67%","volumn":"2.52\u4e07","time":"13:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.02","rise":"0.56%","volumn":"2.53\u4e07","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.05","rise":"0.58%","volumn":"2.53\u4e07","time":"13:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.06","rise":"0.59%","volumn":"2.55\u4e07","time":"13:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.05","rise":"0.58%","volumn":"2.56\u4e07","time":"13:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.13","rise":"0.65%","volumn":"2.56\u4e07","time":"13:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.13","rise":"0.65%","volumn":"2.57\u4e07","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.10","rise":"0.63%","volumn":"2.61\u4e07","time":"13:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.03","rise":"0.57%","volumn":"2.61\u4e07","time":"13:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.13","rise":"0.65%","volumn":"2.61\u4e07","time":"13:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.16","rise":"0.68%","volumn":"2.62\u4e07","time":"13:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.25","rise":"0.76%","volumn":"2.63\u4e07","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.08","rise":"0.61%","volumn":"2.64\u4e07","time":"13:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.98","rise":"0.52%","volumn":"2.68\u4e07","time":"13:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.98","rise":"0.52%","volumn":"2.69\u4e07","time":"13:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.06","rise":"0.59%","volumn":"2.69\u4e07","time":"13:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.90","rise":"0.46%","volumn":"2.72\u4e07","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.98","rise":"0.52%","volumn":"2.73\u4e07","time":"13:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.96","rise":"0.51%","volumn":"2.73\u4e07","time":"13:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.90","rise":"0.46%","volumn":"2.74\u4e07","time":"13:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.93","rise":"0.48%","volumn":"2.75\u4e07","time":"13:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.95","rise":"0.50%","volumn":"2.76\u4e07","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.94","rise":"0.49%","volumn":"2.76\u4e07","time":"13:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.94","rise":"0.49%","volumn":"2.76\u4e07","time":"13:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.99","rise":"0.53%","volumn":"2.77\u4e07","time":"13:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.00","rise":"0.54%","volumn":"2.77\u4e07","time":"13:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.01","rise":"0.55%","volumn":"2.78\u4e07","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.09","rise":"0.62%","volumn":"2.79\u4e07","time":"13:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.02","rise":"0.56%","volumn":"2.79\u4e07","time":"13:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"117.00","rise":"0.54%","volumn":"2.80\u4e07","time":"13:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.99","rise":"0.53%","volumn":"2.81\u4e07","time":"13:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.97","rise":"0.52%","volumn":"2.81\u4e07","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.87","rise":"0.43%","volumn":"2.83\u4e07","time":"13:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.83","rise":"0.40%","volumn":"2.84\u4e07","time":"13:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.81","rise":"0.38%","volumn":"2.84\u4e07","time":"13:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.86","rise":"0.42%","volumn":"2.85\u4e07","time":"13:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.86","rise":"0.42%","volumn":"2.86\u4e07","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.81","rise":"0.38%","volumn":"2.86\u4e07","time":"13:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.66","rise":"0.25%","volumn":"2.88\u4e07","time":"13:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.80","rise":"0.37%","volumn":"2.89\u4e07","time":"13:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.78","rise":"0.35%","volumn":"2.89\u4e07","time":"13:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.68","rise":"0.27%","volumn":"2.90\u4e07","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.73","rise":"0.31%","volumn":"2.90\u4e07","time":"13:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.74","rise":"0.32%","volumn":"2.91\u4e07","time":"13:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.78","rise":"0.35%","volumn":"2.92\u4e07","time":"13:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.80","rise":"0.37%","volumn":"2.92\u4e07","time":"13:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.82","rise":"0.39%","volumn":"2.93\u4e07","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.73","rise":"0.31%","volumn":"2.93\u4e07","time":"13:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.67","rise":"0.26%","volumn":"2.94\u4e07","time":"13:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.64","rise":"0.23%","volumn":"2.94\u4e07","time":"13:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.70","rise":"0.28%","volumn":"2.95\u4e07","time":"13:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.70","rise":"0.28%","volumn":"2.95\u4e07","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.64","rise":"0.23%","volumn":"2.96\u4e07","time":"13:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.60","rise":"0.20%","volumn":"2.96\u4e07","time":"13:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.59","rise":"0.19%","volumn":"2.97\u4e07","time":"13:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.51","rise":"0.12%","volumn":"2.98\u4e07","time":"13:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.52","rise":"0.13%","volumn":"2.98\u4e07","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.52","rise":"0.13%","volumn":"2.99\u4e07","time":"14:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.50","rise":"0.11%","volumn":"3.01\u4e07","time":"14:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.45","rise":"0.07%","volumn":"3.03\u4e07","time":"14:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.59","rise":"0.19%","volumn":"3.04\u4e07","time":"14:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.53","rise":"0.14%","volumn":"3.04\u4e07","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.49","rise":"0.10%","volumn":"3.05\u4e07","time":"14:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.41","rise":"0.03%","volumn":"3.06\u4e07","time":"14:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.40","rise":"0.03%","volumn":"3.07\u4e07","time":"14:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.39","rise":"0.02%","volumn":"3.08\u4e07","time":"14:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.33","rise":"-0.03%","volumn":"3.09\u4e07","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.26","rise":"-0.09%","volumn":"3.10\u4e07","time":"14:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.30","rise":"-0.06%","volumn":"3.11\u4e07","time":"14:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.32","rise":"-0.04%","volumn":"3.12\u4e07","time":"14:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.30","rise":"-0.06%","volumn":"3.13\u4e07","time":"14:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.36","rise":"-0.01%","volumn":"3.14\u4e07","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.38","rise":"0.01%","volumn":"3.16\u4e07","time":"14:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.39","rise":"0.02%","volumn":"3.17\u4e07","time":"14:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.35","rise":"-0.02%","volumn":"3.18\u4e07","time":"14:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.31","rise":"-0.05%","volumn":"3.18\u4e07","time":"14:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.35","rise":"-0.02%","volumn":"3.18\u4e07","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.39","rise":"0.02%","volumn":"3.19\u4e07","time":"14:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.43","rise":"0.05%","volumn":"3.20\u4e07","time":"14:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.46","rise":"0.08%","volumn":"3.21\u4e07","time":"14:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.49","rise":"0.10%","volumn":"3.22\u4e07","time":"14:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.53","rise":"0.14%","volumn":"3.23\u4e07","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.54","rise":"0.15%","volumn":"3.24\u4e07","time":"14:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.49","rise":"0.10%","volumn":"3.25\u4e07","time":"14:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.50","rise":"0.11%","volumn":"3.26\u4e07","time":"14:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.58","rise":"0.18%","volumn":"3.27\u4e07","time":"14:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.60","rise":"0.20%","volumn":"3.28\u4e07","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.80","rise":"0.37%","volumn":"3.32\u4e07","time":"14:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.80","rise":"0.37%","volumn":"3.34\u4e07","time":"14:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.78","rise":"0.35%","volumn":"3.35\u4e07","time":"14:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.61","rise":"0.21%","volumn":"3.35\u4e07","time":"14:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.76","rise":"0.34%","volumn":"3.36\u4e07","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.83","rise":"0.40%","volumn":"3.36\u4e07","time":"14:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.84","rise":"0.40%","volumn":"3.37\u4e07","time":"14:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.88","rise":"0.44%","volumn":"3.38\u4e07","time":"14:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.87","rise":"0.43%","volumn":"3.44\u4e07","time":"14:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.87","rise":"0.43%","volumn":"3.47\u4e07","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.66","rise":"0.25%","volumn":"3.50\u4e07","time":"14:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.53","rise":"0.14%","volumn":"3.51\u4e07","time":"14:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.50","rise":"0.11%","volumn":"3.52\u4e07","time":"14:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.52","rise":"0.13%","volumn":"3.53\u4e07","time":"14:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.56","rise":"0.16%","volumn":"3.54\u4e07","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.55","rise":"0.15%","volumn":"3.55\u4e07","time":"14:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.50","rise":"0.11%","volumn":"3.57\u4e07","time":"14:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.47","rise":"0.09%","volumn":"3.57\u4e07","time":"14:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.50","rise":"0.11%","volumn":"3.59\u4e07","time":"14:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.66","rise":"0.25%","volumn":"3.60\u4e07","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.65","rise":"0.24%","volumn":"3.61\u4e07","time":"14:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.62","rise":"0.21%","volumn":"3.62\u4e07","time":"14:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.79","rise":"0.36%","volumn":"3.65\u4e07","time":"14:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.78","rise":"0.35%","volumn":"3.68\u4e07","time":"14:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.92","rise":"0.47%","volumn":"3.70\u4e07","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.82","rise":"0.39%","volumn":"3.72\u4e07","time":"14:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.96","rise":"0.51%","volumn":"3.76\u4e07","time":"14:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.95","rise":"0.50%","volumn":"3.76\u4e07","time":"14:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.95","rise":"0.50%","volumn":"3.76\u4e07","time":"14:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"116.96","rise":"0.51%","volumn":"3.79\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/22","05\/23","05\/24","05\/27","05\/28"]},"cy":{"o":["121.18","119.36","117.53","115.70","113.88"]},"cyrate":{"o":["0.87%","-0.65%","-2.16%","-3.68%","-5.20%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.13","rise":"0","volumn":"3036.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"119.86","rise":"-0.22%","volumn":"1657.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"119.94","rise":"-0.16%","volumn":"1150.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.49","rise":"0.30%","volumn":"967.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.83","rise":"0.58%","volumn":"1472.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.60","rise":"0.39%","volumn":"1951.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.64","rise":"0.42%","volumn":"1185.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.30","rise":"0.14%","volumn":"999.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.17","rise":"0.03%","volumn":"866.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"119.90","rise":"-0.19%","volumn":"1335.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"119.96","rise":"-0.14%","volumn":"827.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.00","rise":"-0.11%","volumn":"624.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.30","rise":"0.14%","volumn":"1432.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.01","rise":"-0.10%","volumn":"354.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.08","rise":"-0.04%","volumn":"440.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.21","rise":"0.07%","volumn":"1106.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.22","rise":"0.07%","volumn":"399.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.05","rise":"-0.07%","volumn":"577.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.15","rise":"0.02%","volumn":"258.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.64","rise":"0.42%","volumn":"629.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.52","rise":"0.32%","volumn":"1039.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.40","rise":"0.22%","volumn":"302.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.58","rise":"0.37%","volumn":"238.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.68","rise":"0.46%","volumn":"590.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.55","rise":"0.35%","volumn":"501.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.70","rise":"0.47%","volumn":"528.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.78","rise":"0.54%","volumn":"752.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"121.13","rise":"0.83%","volumn":"1483.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"121.18","rise":"0.87%","volumn":"1515.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.71","rise":"0.48%","volumn":"647.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.65","rise":"0.43%","volumn":"592.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.53","rise":"0.33%","volumn":"558.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.51","rise":"0.32%","volumn":"542.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.54","rise":"0.34%","volumn":"439.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.84","rise":"0.59%","volumn":"642.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.93","rise":"0.67%","volumn":"738.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"121.17","rise":"0.87%","volumn":"1137.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"121.00","rise":"0.72%","volumn":"440.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"121.01","rise":"0.73%","volumn":"647.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.78","rise":"0.54%","volumn":"604.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.72","rise":"0.49%","volumn":"353.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.66","rise":"0.44%","volumn":"715.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.52","rise":"0.32%","volumn":"822.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.56","rise":"0.36%","volumn":"875.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.67","rise":"0.45%","volumn":"799.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.56","rise":"0.36%","volumn":"1271.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.67","rise":"0.45%","volumn":"1266.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.59","rise":"0.38%","volumn":"2135.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"119.09","rise":"-0.87%","volumn":"4500.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"119.12","rise":"-0.84%","volumn":"2388.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"119.06","rise":"-0.89%","volumn":"1200.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"119.06","rise":"-0.89%","volumn":"968.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.70","rise":"-1.19%","volumn":"2832.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.70","rise":"-1.19%","volumn":"1251.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.31","rise":"-1.52%","volumn":"1688.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.49","rise":"-1.37%","volumn":"1897.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.16","rise":"-1.64%","volumn":"1629.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.03","rise":"-1.75%","volumn":"1686.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"118.12","rise":"-1.67%","volumn":"3548.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.70","rise":"-2.02%","volumn":"1339.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.80","rise":"-1.94%","volumn":"2393.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.51","rise":"-2.18%","volumn":"1954.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.52","rise":"-2.17%","volumn":"1852.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.64","rise":"-2.07%","volumn":"1005.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.28","rise":"-2.37%","volumn":"1443.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.46","rise":"-2.22%","volumn":"1050.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.68","rise":"-2.04%","volumn":"1135.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.86","rise":"-1.89%","volumn":"633.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.74","rise":"-1.99%","volumn":"493.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.58","rise":"-2.12%","volumn":"715.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.67","rise":"-2.05%","volumn":"949.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.31","rise":"-2.35%","volumn":"934.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.28","rise":"-2.37%","volumn":"766.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.17","rise":"-2.46%","volumn":"919.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.00","rise":"-2.61%","volumn":"3312.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.61","rise":"-2.93%","volumn":"2387.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.84","rise":"-2.74%","volumn":"1326.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.40","rise":"-3.10%","volumn":"2004.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.55","rise":"-2.98%","volumn":"919.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.64","rise":"-2.91%","volumn":"1442.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.60","rise":"-2.94%","volumn":"627.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.16","rise":"-3.30%","volumn":"1814.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.37","rise":"-3.13%","volumn":"1206.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.37","rise":"-3.13%","volumn":"545.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.84","rise":"-2.74%","volumn":"1217.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.86","rise":"-2.72%","volumn":"679.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.09","rise":"-2.53%","volumn":"714.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.81","rise":"-2.76%","volumn":"1032.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"117.14","rise":"-2.49%","volumn":"401.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.96","rise":"-2.64%","volumn":"774.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.82","rise":"-2.76%","volumn":"814.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.39","rise":"-3.11%","volumn":"1588.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.46","rise":"-3.06%","volumn":"1170.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.58","rise":"-2.96%","volumn":"1804.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.39","rise":"-3.11%","volumn":"3604.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.60","rise":"-2.94%","volumn":"1689.00","time":"15:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.94","rise":"-2.66%","volumn":"3489.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"117.22","rise":"-2.42%","volumn":"2819.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"117.15","rise":"-2.48%","volumn":"1434.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.75","rise":"-2.81%","volumn":"1546.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.51","rise":"-3.01%","volumn":"1658.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.68","rise":"-2.87%","volumn":"1368.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.19","rise":"-3.28%","volumn":"1586.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.71","rise":"-3.68%","volumn":"2801.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.51","rise":"-3.85%","volumn":"1664.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.70","rise":"-3.69%","volumn":"766.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.70","rise":"-3.69%","volumn":"645.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.80","rise":"-3.60%","volumn":"379.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.69","rise":"-3.70%","volumn":"677.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.68","rise":"-3.70%","volumn":"403.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.69","rise":"-3.70%","volumn":"493.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.04","rise":"-3.40%","volumn":"331.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.08","rise":"-3.37%","volumn":"598.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.80","rise":"-3.60%","volumn":"697.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.02","rise":"-3.42%","volumn":"347.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.85","rise":"-3.56%","volumn":"360.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.94","rise":"-3.49%","volumn":"298.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.10","rise":"-3.35%","volumn":"164.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.07","rise":"-3.38%","volumn":"351.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"116.00","rise":"-3.44%","volumn":"130.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.99","rise":"-3.45%","volumn":"417.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.82","rise":"-3.59%","volumn":"288.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.81","rise":"-3.60%","volumn":"515.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.58","rise":"-3.79%","volumn":"833.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.72","rise":"-3.67%","volumn":"339.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.61","rise":"-3.76%","volumn":"338.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.56","rise":"-3.80%","volumn":"362.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.72","rise":"-3.67%","volumn":"616.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.50","rise":"-3.85%","volumn":"1596.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.47","rise":"-3.88%","volumn":"535.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.59","rise":"-3.78%","volumn":"597.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.45","rise":"-3.90%","volumn":"506.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.52","rise":"-3.84%","volumn":"537.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.51","rise":"-3.85%","volumn":"442.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.80","rise":"-3.60%","volumn":"577.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"115.44","rise":"-3.90%","volumn":"969.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.97","rise":"-4.30%","volumn":"2720.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.90","rise":"-4.35%","volumn":"1976.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.58","rise":"-4.62%","volumn":"1254.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.70","rise":"-4.52%","volumn":"1684.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.49","rise":"-4.69%","volumn":"1219.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.16","rise":"-4.97%","volumn":"2453.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.01","rise":"-5.09%","volumn":"4933.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.46","rise":"-4.72%","volumn":"1628.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.98","rise":"-4.29%","volumn":"3519.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.00","rise":"-4.27%","volumn":"1884.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.34","rise":"-4.82%","volumn":"1615.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.77","rise":"-4.46%","volumn":"1611.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.80","rise":"-4.44%","volumn":"731.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.65","rise":"-4.56%","volumn":"996.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.52","rise":"-4.67%","volumn":"818.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.38","rise":"-4.79%","volumn":"1107.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"113.88","rise":"-5.20%","volumn":"1832.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.03","rise":"-5.08%","volumn":"903.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.27","rise":"-4.88%","volumn":"535.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.32","rise":"-4.84%","volumn":"367.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.33","rise":"-4.83%","volumn":"234.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.78","rise":"-4.45%","volumn":"873.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.74","rise":"-4.49%","volumn":"553.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.92","rise":"-4.34%","volumn":"337.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.55","rise":"-4.64%","volumn":"624.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.34","rise":"-4.82%","volumn":"550.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.22","rise":"-4.92%","volumn":"478.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.06","rise":"-5.05%","volumn":"730.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.00","rise":"-5.10%","volumn":"1105.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.17","rise":"-4.96%","volumn":"228.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.05","rise":"-5.06%","volumn":"561.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.00","rise":"-5.10%","volumn":"291.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.03","rise":"-5.08%","volumn":"507.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.44","rise":"-4.74%","volumn":"256.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.20","rise":"-4.10%","volumn":"1971.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.95","rise":"-4.31%","volumn":"1105.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.86","rise":"-4.39%","volumn":"422.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"114.95","rise":"-4.31%","volumn":"348.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.22","rise":"-4.09%","volumn":"353.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.10","rise":"-4.19%","volumn":"602.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.12","rise":"-4.17%","volumn":"497.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.23","rise":"-4.08%","volumn":"544.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.00","rise":"-4.27%","volumn":"1118.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.27","rise":"-4.05%","volumn":"687.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"115.91","rise":"-3.51%","volumn":"1808.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"116.30","rise":"-3.19%","volumn":"2017.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"116.00","rise":"-3.44%","volumn":"1408.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"116.19","rise":"-3.28%","volumn":"852.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"116.78","rise":"-2.79%","volumn":"1620.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"116.85","rise":"-2.73%","volumn":"1755.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.05","rise":"-2.56%","volumn":"2198.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.20","rise":"-2.44%","volumn":"1575.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.00","rise":"-2.61%","volumn":"1365.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.08","rise":"-2.54%","volumn":"1192.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.02","rise":"-2.59%","volumn":"1615.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.00","rise":"-2.61%","volumn":"956.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"115.93","rise":"-3.50%","volumn":"2889.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"115.85","rise":"-3.56%","volumn":"1265.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.20","rise":"-3.27%","volumn":"1811.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.61","rise":"-2.93%","volumn":"1266.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.21","rise":"-3.26%","volumn":"1062.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.16","rise":"-3.30%","volumn":"1409.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.10","rise":"-3.35%","volumn":"998.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.17","rise":"-3.30%","volumn":"1399.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.23","rise":"-3.25%","volumn":"927.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.10","rise":"-2.52%","volumn":"1881.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.02","rise":"-2.59%","volumn":"1355.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.97","rise":"-2.63%","volumn":"802.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.96","rise":"-2.64%","volumn":"809.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.02","rise":"-2.59%","volumn":"964.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.99","rise":"-2.61%","volumn":"876.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.93","rise":"-2.66%","volumn":"483.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.70","rise":"-2.86%","volumn":"885.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.97","rise":"-2.63%","volumn":"746.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.88","rise":"-2.71%","volumn":"636.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.98","rise":"-2.62%","volumn":"802.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.03","rise":"-2.58%","volumn":"435.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.23","rise":"-2.41%","volumn":"1774.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.24","rise":"-2.41%","volumn":"560.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.25","rise":"-2.40%","volumn":"462.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.20","rise":"-2.44%","volumn":"557.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.03","rise":"-2.58%","volumn":"449.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.00","rise":"-2.61%","volumn":"1112.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.97","rise":"-2.63%","volumn":"554.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.00","rise":"-2.61%","volumn":"356.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.00","rise":"-2.61%","volumn":"481.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.98","rise":"-2.62%","volumn":"636.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"117.00","rise":"-2.61%","volumn":"492.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.80","rise":"-2.77%","volumn":"813.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.97","rise":"-2.63%","volumn":"389.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.84","rise":"-2.74%","volumn":"436.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.61","rise":"-2.93%","volumn":"540.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.18","rise":"-3.29%","volumn":"816.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.50","rise":"-3.02%","volumn":"539.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.25","rise":"-3.23%","volumn":"373.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.08","rise":"-3.37%","volumn":"550.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.20","rise":"-3.27%","volumn":"332.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.31","rise":"-3.18%","volumn":"305.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.40","rise":"-3.10%","volumn":"576.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.20","rise":"-3.27%","volumn":"314.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.20","rise":"-3.27%","volumn":"716.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.25","rise":"-3.23%","volumn":"837.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.38","rise":"-3.12%","volumn":"1186.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.37","rise":"-3.13%","volumn":"600.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/26","2024\/05\/28"]},"cy":{"o":["124.21","121.77","119.33","116.90","114.46"]},"cyrate":{"o":["2.65%","0.64%","-1.38%","-3.39%","-5.40%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.00","rise":"0","volumn":"19.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.64","rise":"2.18%","volumn":"15.63\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-0.07%","volumn":"7.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"124.21","rise":"2.65%","volumn":"11.30\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"123.69","rise":"2.22%","volumn":"5.93\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"119.60","rise":"-1.16%","volumn":"7.15\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"121.58","rise":"0.48%","volumn":"5.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"122.33","rise":"1.10%","volumn":"7.62\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"120.04","rise":"-0.79%","volumn":"6.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"119.84","rise":"-0.96%","volumn":"6.50\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"116.05","rise":"-4.09%","volumn":"6.02\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"117.00","rise":"-3.31%","volumn":"6.50\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"120.82","rise":"-0.15%","volumn":"7.30\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"123.37","rise":"1.96%","volumn":"9.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"120.66","rise":"-0.28%","volumn":"4.68\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.59","rise":"-0.34%","volumn":"4.34\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.60","rise":"-3.64%","volumn":"7.22\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.46","rise":"-5.40%","volumn":"5.23\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.00","rise":"-3.31%","volumn":"4.93\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.37","rise":"-3.83%","volumn":"4.05\u4e07","time":"05\/28"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/31","2024\/05\/28"]},"cy":{"o":["209.80","183.94","158.07","132.21","106.35"]},"cyrate":{"o":["32.25%","15.95%","-0.36%","-16.66%","-32.96%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"158.64","rise":"0","volumn":"7.95\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"174.08","rise":"9.73%","volumn":"15.87\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"171.65","rise":"8.20%","volumn":"9.42\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"174.40","rise":"9.93%","volumn":"9.28\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"166.81","rise":"5.15%","volumn":"9.68\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"166.50","rise":"4.95%","volumn":"7.47\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"164.20","rise":"3.50%","volumn":"6.15\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"163.54","rise":"3.09%","volumn":"10.50\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"165.46","rise":"4.30%","volumn":"8.99\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.45","rise":"11.86%","volumn":"15.15\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"181.10","rise":"14.16%","volumn":"12.68\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"177.38","rise":"11.81%","volumn":"9.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"190.80","rise":"20.27%","volumn":"12.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"207.79","rise":"30.98%","volumn":"17.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"209.80","rise":"32.25%","volumn":"14.46\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"195.80","rise":"23.42%","volumn":"11.37\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"180.40","rise":"13.72%","volumn":"11.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"15.00%","volumn":"8.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"176.40","rise":"11.20%","volumn":"7.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"172.76","rise":"8.90%","volumn":"8.12\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"173.08","rise":"9.10%","volumn":"6.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"168.80","rise":"6.40%","volumn":"10.49\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"166.09","rise":"4.70%","volumn":"7.06\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"164.50","rise":"3.69%","volumn":"6.06\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"166.04","rise":"4.66%","volumn":"7.23\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.05","rise":"2.78%","volumn":"6.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"162.71","rise":"2.57%","volumn":"4.02\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"163.05","rise":"2.78%","volumn":"5.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"155.65","rise":"-1.88%","volumn":"8.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"160.50","rise":"1.17%","volumn":"6.82\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"167.31","rise":"5.47%","volumn":"11.23\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"164.48","rise":"3.68%","volumn":"3.63\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"164.16","rise":"3.48%","volumn":"2.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"162.90","rise":"2.69%","volumn":"6.54\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"156.41","rise":"-1.41%","volumn":"6.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"155.09","rise":"-2.24%","volumn":"3.84\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"155.29","rise":"-2.11%","volumn":"3.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"175.96","rise":"10.92%","volumn":"18.17\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"169.20","rise":"6.66%","volumn":"10.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"162.33","rise":"2.33%","volumn":"7.22\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"189.90","rise":"19.70%","volumn":"20.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"186.80","rise":"17.75%","volumn":"18.92\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"181.44","rise":"14.37%","volumn":"14.89\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"182.70","rise":"15.17%","volumn":"10.68\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"191.70","rise":"20.84%","volumn":"14.41\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"193.30","rise":"21.85%","volumn":"23.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"191.18","rise":"20.51%","volumn":"10.97\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.91","rise":"15.93%","volumn":"11.40\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"182.01","rise":"14.73%","volumn":"7.03\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"187.87","rise":"18.43%","volumn":"10.07\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"178.69","rise":"12.64%","volumn":"9.94\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.95","rise":"12.80%","volumn":"7.19\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"182.80","rise":"15.23%","volumn":"7.55\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"180.10","rise":"13.53%","volumn":"8.10\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.86","rise":"9.59%","volumn":"9.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"171.78","rise":"8.28%","volumn":"6.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"163.92","rise":"3.33%","volumn":"9.61\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"166.59","rise":"5.01%","volumn":"8.22\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"158.70","rise":"0.04%","volumn":"8.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"165.80","rise":"4.51%","volumn":"11.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.08","rise":"1.54%","volumn":"7.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"167.30","rise":"5.46%","volumn":"20.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"169.94","rise":"7.12%","volumn":"14.38\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.91","rise":"6.47%","volumn":"8.99\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"165.15","rise":"4.10%","volumn":"6.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"164.15","rise":"3.47%","volumn":"4.63\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"164.36","rise":"3.61%","volumn":"6.38\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.60","rise":"0.61%","volumn":"7.30\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"154.55","rise":"-2.58%","volumn":"8.96\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"155.28","rise":"-2.12%","volumn":"6.25\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"159.27","rise":"0.40%","volumn":"6.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"160.35","rise":"1.08%","volumn":"6.26\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"155.71","rise":"-1.85%","volumn":"5.48\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"147.41","rise":"-7.08%","volumn":"11.19\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.40","rise":"-8.98%","volumn":"9.50\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"142.60","rise":"-10.11%","volumn":"5.93\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"142.80","rise":"-9.98%","volumn":"4.83\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"141.77","rise":"-10.63%","volumn":"4.12\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"140.47","rise":"-11.45%","volumn":"4.17\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"139.28","rise":"-12.20%","volumn":"4.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"149.82","rise":"-5.56%","volumn":"14.90\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.20","rise":"-9.10%","volumn":"7.28\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.75","rise":"-7.49%","volumn":"7.31\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"148.68","rise":"-6.28%","volumn":"5.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"147.26","rise":"-7.17%","volumn":"4.28\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"147.40","rise":"-7.09%","volumn":"5.07\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"148.50","rise":"-6.39%","volumn":"4.24\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"150.41","rise":"-5.19%","volumn":"5.78\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"151.52","rise":"-4.49%","volumn":"7.81\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"148.92","rise":"-6.13%","volumn":"4.26\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"147.85","rise":"-6.80%","volumn":"3.47\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.57","rise":"-5.09%","volumn":"5.64\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"146.01","rise":"-7.96%","volumn":"4.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"145.15","rise":"-8.50%","volumn":"5.55\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.75","rise":"-9.39%","volumn":"4.56\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.80","rise":"-14.40%","volumn":"7.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"142.00","rise":"-10.49%","volumn":"8.56\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"137.20","rise":"-13.51%","volumn":"7.30\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"134.46","rise":"-15.24%","volumn":"6.15\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"138.94","rise":"-12.42%","volumn":"7.17\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"139.40","rise":"-12.13%","volumn":"5.50\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.39","rise":"-12.76%","volumn":"4.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.99","rise":"-13.65%","volumn":"3.51\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"134.88","rise":"-14.98%","volumn":"4.34\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"136.51","rise":"-13.95%","volumn":"5.10\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.94","rise":"-7.38%","volumn":"13.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"146.98","rise":"-7.35%","volumn":"7.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"149.47","rise":"-5.78%","volumn":"8.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.28","rise":"-6.53%","volumn":"4.38\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"147.66","rise":"-6.92%","volumn":"4.50\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"149.88","rise":"-5.52%","volumn":"6.30\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"150.80","rise":"-4.94%","volumn":"6.33\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"150.30","rise":"-5.26%","volumn":"6.56\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"147.49","rise":"-7.03%","volumn":"4.17\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"148.38","rise":"-6.47%","volumn":"3.16\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.19","rise":"-7.22%","volumn":"5.35\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"148.28","rise":"-6.53%","volumn":"6.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"144.80","rise":"-8.72%","volumn":"4.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"141.30","rise":"-10.93%","volumn":"6.44\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"139.08","rise":"-12.33%","volumn":"3.89\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.93","rise":"-12.42%","volumn":"3.41\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.51","rise":"-12.06%","volumn":"3.49\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"138.32","rise":"-12.81%","volumn":"3.56\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"138.28","rise":"-12.83%","volumn":"3.16\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"144.81","rise":"-8.72%","volumn":"8.90\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"151.79","rise":"-4.32%","volumn":"12.72\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"149.35","rise":"-5.86%","volumn":"7.35\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"149.31","rise":"-5.88%","volumn":"5.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"151.79","rise":"-4.32%","volumn":"7.86\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"157.10","rise":"-0.97%","volumn":"13.34\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"162.37","rise":"2.35%","volumn":"14.28\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"160.36","rise":"1.08%","volumn":"8.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.20","rise":"-0.28%","volumn":"5.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"156.44","rise":"-1.39%","volumn":"6.29\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"155.10","rise":"-2.23%","volumn":"5.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"156.11","rise":"-1.59%","volumn":"5.85\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"156.79","rise":"-1.17%","volumn":"4.35\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"149.15","rise":"-5.98%","volumn":"6.71\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"150.63","rise":"-5.05%","volumn":"5.05\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"146.84","rise":"-7.44%","volumn":"4.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"146.76","rise":"-7.49%","volumn":"2.97\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.60","rise":"-9.48%","volumn":"4.26\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"142.20","rise":"-10.36%","volumn":"5.70\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"154.58","rise":"-2.56%","volumn":"10.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"154.67","rise":"-2.50%","volumn":"5.56\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"152.50","rise":"-3.87%","volumn":"4.18\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"152.20","rise":"-4.06%","volumn":"5.32\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"150.60","rise":"-5.07%","volumn":"4.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.70","rise":"-7.53%","volumn":"4.27\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"152.10","rise":"-4.12%","volumn":"15.38\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"143.19","rise":"-9.74%","volumn":"10.11\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"139.29","rise":"-12.20%","volumn":"6.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"145.25","rise":"-8.44%","volumn":"8.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"142.25","rise":"-10.33%","volumn":"4.52\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"141.77","rise":"-10.63%","volumn":"4.15\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"127.77","rise":"-19.46%","volumn":"22.94\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"123.02","rise":"-22.45%","volumn":"8.55\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"126.29","rise":"-20.39%","volumn":"10.97\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"120.91","rise":"-23.78%","volumn":"9.12\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"116.60","rise":"-26.50%","volumn":"8.31\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"123.27","rise":"-22.30%","volumn":"13.25\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"127.15","rise":"-19.85%","volumn":"12.73\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"127.00","rise":"-19.94%","volumn":"10.90\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"125.07","rise":"-21.16%","volumn":"5.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.14","rise":"-24.27%","volumn":"6.65\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"118.77","rise":"-25.13%","volumn":"5.10\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"112.84","rise":"-28.87%","volumn":"7.95\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"115.30","rise":"-27.32%","volumn":"7.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"110.30","rise":"-30.47%","volumn":"9.25\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"106.35","rise":"-32.96%","volumn":"9.26\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"119.24","rise":"-24.84%","volumn":"12.10\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"117.36","rise":"-26.02%","volumn":"10.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"123.09","rise":"-22.41%","volumn":"9.60\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"126.60","rise":"-20.20%","volumn":"8.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"125.00","rise":"-21.21%","volumn":"7.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"126.82","rise":"-20.06%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.26","rise":"-19.15%","volumn":"7.86\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.42","rise":"-19.05%","volumn":"6.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"127.89","rise":"-19.38%","volumn":"6.26\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"133.25","rise":"-16.00%","volumn":"12.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"130.21","rise":"-17.92%","volumn":"17.19\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"134.87","rise":"-14.98%","volumn":"11.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"-12.34%","volumn":"11.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.26","rise":"-10.96%","volumn":"11.36\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"140.31","rise":"-11.55%","volumn":"7.60\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"140.10","rise":"-11.69%","volumn":"7.17\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"133.55","rise":"-15.82%","volumn":"8.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.35","rise":"-14.68%","volumn":"5.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.80","rise":"-13.77%","volumn":"6.07\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.32","rise":"-14.07%","volumn":"7.26\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"135.53","rise":"-14.57%","volumn":"5.88\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"133.83","rise":"-15.64%","volumn":"6.33\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"133.02","rise":"-16.15%","volumn":"8.29\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"137.00","rise":"-13.64%","volumn":"9.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"133.32","rise":"-15.96%","volumn":"6.52\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"136.64","rise":"-13.87%","volumn":"9.65\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"143.70","rise":"-9.42%","volumn":"21.90\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"141.58","rise":"-10.75%","volumn":"10.81\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"141.55","rise":"-10.77%","volumn":"11.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"-14.40%","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-18.79%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-16.40%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-17.45%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-14.46%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-16.12%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-19.05%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-20.20%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-19.86%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-22.88%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-25.88%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-28.83%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-26.12%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-29.03%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-27.32%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-28.20%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-30.22%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-29.96%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-29.18%","volumn":"5.92\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"-28.88%","volumn":"6.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-30.01%","volumn":"6.43\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.00","rise":"-23.73%","volumn":"19.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.64","rise":"-22.06%","volumn":"15.63\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-23.78%","volumn":"7.82\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"124.21","rise":"-21.70%","volumn":"11.30\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"123.69","rise":"-22.03%","volumn":"5.93\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"119.60","rise":"-24.61%","volumn":"7.15\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"121.58","rise":"-23.36%","volumn":"5.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"122.33","rise":"-22.89%","volumn":"7.62\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"120.04","rise":"-24.33%","volumn":"6.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"119.84","rise":"-24.46%","volumn":"6.50\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"116.05","rise":"-26.85%","volumn":"6.02\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"117.00","rise":"-26.25%","volumn":"6.50\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"120.82","rise":"-23.84%","volumn":"7.30\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"123.37","rise":"-22.23%","volumn":"9.60\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"120.66","rise":"-23.94%","volumn":"4.68\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"120.59","rise":"-23.99%","volumn":"4.34\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"116.60","rise":"-26.50%","volumn":"7.22\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"114.46","rise":"-27.85%","volumn":"5.23\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"117.00","rise":"-26.25%","volumn":"4.93\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"116.37","rise":"-26.65%","volumn":"4.05\u4e07","time":"05\/28"}]}}}

118.35
1.70%
117.83
1.25%
117.31
0.80%
116.78
0.35%
116.26
-0.09%

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

121.18
0.87%
119.36
-0.65%
117.53
-2.16%
115.70
-3.68%
113.88
-5.20%

05/22
05/23
05/24
05/27
05/28

124.21
2.65%
121.77
0.64%
119.33
-1.38%
116.90
-3.39%
114.46
-5.40%

2024/04/26
2024/05/28

209.80
32.25%
183.94
15.95%
158.07
-0.36%
132.21
-16.66%
106.35
-32.96%

2023/05/31
2024/05/28

资讯
公告
股圈
研报

- 5月29日晚间利好消息一览（名单）
  9小时前
- 年内首只翻倍EFT来了！市场逻辑开始转向？
  17小时前
查看更多资讯

查看同花顺更多内容

数据由九方智投提供

同花顺软件同花顺电脑客户端官方下载

更新时间：5月21日

系统：|WinXP|WinAll|

下载之家

同花顺综合业务_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.10jqka.com.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

同花顺_视频

论股社区"神预言"频现,同花顺回应:考虑以后会更加严格的审核

「要是你心里真没我你不会剪去了长发」《同花顺》林倛玉沃尔沃...

同花顺:一季度净利润1.22亿元同比增长9.26%#同花顺

去年逾92%股民亏损?#同花顺深夜致歉:信息有误,已删除

大白投资课堂:同花顺基本功能介绍

2020年09月15日同花顺公司股票情况

股价播报员...

视频聚合

全部2.2万条

同花顺126.60(-1.42%) 股票行情新浪财经新浪网

新浪财经为您提供同花顺(300033)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,财务指标分析等与同花顺(300033)股票相关的...

新浪财经

英力股份位居同花顺热榜第6名

同花顺热榜数据显示,英力股份人气值冲榜,人气排名从第11名上升至第6名,排名上升5位次。截至今日收盘,英力股份上涨4.60%,当日主力资金买入金额...

同花顺财经昨天 15:40

同花顺财经

恒大,深夜公告;广深,接连出手来源: 2024-05-29 07:08:22 今日导读 5月28日晚间,处于清盘中的中国恒大发布季度更新公告称,清盘人目前尚未找到可...

同花顺财经新闻昨天 09:53

实时解盘股票同花顺财经

实时解盘相关资讯内容关闭首页股票实时解盘美国众议院通过1.2万亿美元政府注资法案,将送交至参议院03月22日 23:47 大众向合资伙伴放权,奥迪多款新车研发放到中国...

同花顺财经股票频道 5月26日

最新同花顺网上行情交易软件官方正式版免费下载 360软件宝库官网

更新时间：2020年5月28日

系统：WinXp/Win2003/Vista/Win7/Win8/Win8.1/Win10

360软件宝库

没有更多结果了~

意见反馈
页面反馈