五粮液_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐五粮液价格五粮液52度价格表大全五粮液多少钱一瓶五粮液酒价格表大全五粮液52度最新价格五粮液产地五粮液52度价格一览表五粮液酒价格表五粮液52度价格表五粮液酒价格表一览

五粮液[000858]

-2.02（-1.50%）

2024-06-20 15:00:00已收盘（北京时间）

今开
134.10
最高
135.07
市盈率

昨收
134.22
最低
132.18
总市值
5131.49亿

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":["135.00","134.30","133.60","132.90","132.20"]},"cyrate":{"o":["0.58%","0.06%","-0.46%","-0.98%","-1.50%"]},"p":[{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.10","rise":"-0.09%","volumn":"520.00","time":"09:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.51","rise":"-0.53%","volumn":"3387.00","time":"09:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.83","rise":"-0.29%","volumn":"4372.00","time":"09:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.99","rise":"-0.17%","volumn":"5407.00","time":"09:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.15","rise":"-0.05%","volumn":"6207.00","time":"09:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"135.00","rise":"0.58%","volumn":"7836.00","time":"09:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.60","rise":"0.28%","volumn":"9666.00","time":"09:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.63","rise":"0.31%","volumn":"1.10\u4e07","time":"09:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.30","rise":"0.06%","volumn":"1.22\u4e07","time":"09:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.20","rise":"-0.01%","volumn":"1.35\u4e07","time":"09:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.28","rise":"0.04%","volumn":"1.43\u4e07","time":"09:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.27","rise":"0.04%","volumn":"1.50\u4e07","time":"09:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.03","rise":"-0.14%","volumn":"1.64\u4e07","time":"09:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.96","rise":"-0.19%","volumn":"1.73\u4e07","time":"09:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.93","rise":"-0.22%","volumn":"1.82\u4e07","time":"09:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.91","rise":"-0.23%","volumn":"1.93\u4e07","time":"09:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.12","rise":"-0.07%","volumn":"1.98\u4e07","time":"09:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"134.02","rise":"-0.15%","volumn":"2.02\u4e07","time":"09:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.80","rise":"-0.31%","volumn":"2.15\u4e07","time":"09:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.60","rise":"-0.46%","volumn":"2.26\u4e07","time":"09:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.50","rise":"-0.54%","volumn":"2.41\u4e07","time":"09:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.51","rise":"-0.53%","volumn":"2.58\u4e07","time":"09:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.59","rise":"-0.47%","volumn":"2.65\u4e07","time":"09:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.51","rise":"-0.53%","volumn":"2.72\u4e07","time":"09:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.43","rise":"-0.59%","volumn":"2.77\u4e07","time":"09:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.30","rise":"-0.69%","volumn":"2.86\u4e07","time":"09:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"2.95\u4e07","time":"09:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.43","rise":"-0.59%","volumn":"2.98\u4e07","time":"09:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.59","rise":"-0.47%","volumn":"3.05\u4e07","time":"09:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.42","rise":"-0.60%","volumn":"3.13\u4e07","time":"09:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.47","rise":"-0.56%","volumn":"3.20\u4e07","time":"10:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.44","rise":"-0.58%","volumn":"3.27\u4e07","time":"10:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"3.32\u4e07","time":"10:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"3.37\u4e07","time":"10:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.30","rise":"-0.69%","volumn":"3.43\u4e07","time":"10:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.42","rise":"-0.60%","volumn":"3.52\u4e07","time":"10:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.70","rise":"-0.39%","volumn":"3.57\u4e07","time":"10:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.50","rise":"-0.54%","volumn":"3.61\u4e07","time":"10:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.48","rise":"-0.55%","volumn":"3.65\u4e07","time":"10:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.35","rise":"-0.65%","volumn":"3.69\u4e07","time":"10:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"3.74\u4e07","time":"10:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"3.79\u4e07","time":"10:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.27","rise":"-0.71%","volumn":"3.89\u4e07","time":"10:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.16","rise":"-0.79%","volumn":"3.99\u4e07","time":"10:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.07","rise":"-0.86%","volumn":"4.10\u4e07","time":"10:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"4.20\u4e07","time":"10:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.90","rise":"-0.98%","volumn":"4.45\u4e07","time":"10:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.02","rise":"-0.89%","volumn":"4.56\u4e07","time":"10:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.09","rise":"-0.84%","volumn":"4.63\u4e07","time":"10:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"4.69\u4e07","time":"10:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.20","rise":"-0.76%","volumn":"4.73\u4e07","time":"10:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.16","rise":"-0.79%","volumn":"4.76\u4e07","time":"10:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.26","rise":"-0.72%","volumn":"4.80\u4e07","time":"10:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.30","rise":"-0.69%","volumn":"4.84\u4e07","time":"10:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.11","rise":"-0.83%","volumn":"4.91\u4e07","time":"10:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.39","rise":"-0.62%","volumn":"4.94\u4e07","time":"10:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.43","rise":"-0.59%","volumn":"4.98\u4e07","time":"10:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.50","rise":"-0.54%","volumn":"5.03\u4e07","time":"10:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.53","rise":"-0.51%","volumn":"5.09\u4e07","time":"10:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.46","rise":"-0.57%","volumn":"5.12\u4e07","time":"10:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.36","rise":"-0.64%","volumn":"5.13\u4e07","time":"10:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.38","rise":"-0.63%","volumn":"5.17\u4e07","time":"10:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"5.18\u4e07","time":"10:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.38","rise":"-0.63%","volumn":"5.20\u4e07","time":"10:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.51","rise":"-0.53%","volumn":"5.22\u4e07","time":"10:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.43","rise":"-0.59%","volumn":"5.24\u4e07","time":"10:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.28","rise":"-0.70%","volumn":"5.27\u4e07","time":"10:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.38","rise":"-0.63%","volumn":"5.29\u4e07","time":"10:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.37","rise":"-0.63%","volumn":"5.31\u4e07","time":"10:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.30","rise":"-0.69%","volumn":"5.33\u4e07","time":"10:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.18","rise":"-0.77%","volumn":"5.37\u4e07","time":"10:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.27","rise":"-0.71%","volumn":"5.41\u4e07","time":"10:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.26","rise":"-0.72%","volumn":"5.43\u4e07","time":"10:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.34","rise":"-0.66%","volumn":"5.46\u4e07","time":"10:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.40","rise":"-0.61%","volumn":"5.49\u4e07","time":"10:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.54","rise":"-0.51%","volumn":"5.51\u4e07","time":"10:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.59","rise":"-0.47%","volumn":"5.53\u4e07","time":"10:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.58","rise":"-0.48%","volumn":"5.57\u4e07","time":"10:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.53","rise":"-0.51%","volumn":"5.60\u4e07","time":"10:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.49","rise":"-0.54%","volumn":"5.62\u4e07","time":"10:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.41","rise":"-0.60%","volumn":"5.63\u4e07","time":"10:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.43","rise":"-0.59%","volumn":"5.65\u4e07","time":"10:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.33","rise":"-0.66%","volumn":"5.67\u4e07","time":"10:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.23","rise":"-0.74%","volumn":"5.69\u4e07","time":"10:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.28","rise":"-0.70%","volumn":"5.72\u4e07","time":"10:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.20","rise":"-0.76%","volumn":"5.74\u4e07","time":"10:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.25","rise":"-0.72%","volumn":"5.77\u4e07","time":"10:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.24","rise":"-0.73%","volumn":"5.79\u4e07","time":"10:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.15","rise":"-0.80%","volumn":"5.82\u4e07","time":"10:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.02","rise":"-0.89%","volumn":"5.97\u4e07","time":"10:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"6.02\u4e07","time":"11:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.12","rise":"-0.82%","volumn":"6.04\u4e07","time":"11:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"6.06\u4e07","time":"11:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.11","rise":"-0.83%","volumn":"6.07\u4e07","time":"11:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"6.09\u4e07","time":"11:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.09","rise":"-0.84%","volumn":"6.11\u4e07","time":"11:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.09","rise":"-0.84%","volumn":"6.12\u4e07","time":"11:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.14","rise":"-0.80%","volumn":"6.14\u4e07","time":"11:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.21","rise":"-0.75%","volumn":"6.16\u4e07","time":"11:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.06","rise":"-0.86%","volumn":"6.18\u4e07","time":"11:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.03","rise":"-0.89%","volumn":"6.20\u4e07","time":"11:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.00","rise":"-0.91%","volumn":"6.26\u4e07","time":"11:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.08","rise":"-0.85%","volumn":"6.28\u4e07","time":"11:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"6.29\u4e07","time":"11:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.05","rise":"-0.87%","volumn":"6.31\u4e07","time":"11:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.02","rise":"-0.89%","volumn":"6.35\u4e07","time":"11:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.06","rise":"-0.86%","volumn":"6.36\u4e07","time":"11:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"6.42\u4e07","time":"11:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"6.45\u4e07","time":"11:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.98","rise":"-0.92%","volumn":"6.47\u4e07","time":"11:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.09","rise":"-0.84%","volumn":"6.52\u4e07","time":"11:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.12","rise":"-0.82%","volumn":"6.54\u4e07","time":"11:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.05","rise":"-0.87%","volumn":"6.58\u4e07","time":"11:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.04","rise":"-0.88%","volumn":"6.59\u4e07","time":"11:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.06","rise":"-0.86%","volumn":"6.62\u4e07","time":"11:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"6.63\u4e07","time":"11:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"6.67\u4e07","time":"11:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"6.69\u4e07","time":"11:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.12","rise":"-0.82%","volumn":"6.74\u4e07","time":"11:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.18","rise":"-0.77%","volumn":"6.78\u4e07","time":"11:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.13","rise":"-0.81%","volumn":"6.81\u4e07","time":"11:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.22","rise":"-0.75%","volumn":"6.89\u4e07","time":"13:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.15","rise":"-0.80%","volumn":"6.92\u4e07","time":"13:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"6.94\u4e07","time":"13:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"6.96\u4e07","time":"13:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.03","rise":"-0.89%","volumn":"7.04\u4e07","time":"13:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.99","rise":"-0.92%","volumn":"7.07\u4e07","time":"13:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.01","rise":"-0.90%","volumn":"7.10\u4e07","time":"13:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.92","rise":"-0.97%","volumn":"7.18\u4e07","time":"13:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.91","rise":"-0.98%","volumn":"7.23\u4e07","time":"13:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.93","rise":"-0.96%","volumn":"7.25\u4e07","time":"13:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.94","rise":"-0.95%","volumn":"7.28\u4e07","time":"13:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.91","rise":"-0.98%","volumn":"7.30\u4e07","time":"13:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.90","rise":"-0.98%","volumn":"7.38\u4e07","time":"13:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.81","rise":"-1.05%","volumn":"7.54\u4e07","time":"13:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.85","rise":"-1.02%","volumn":"7.59\u4e07","time":"13:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.89","rise":"-0.99%","volumn":"7.62\u4e07","time":"13:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.93","rise":"-0.96%","volumn":"7.64\u4e07","time":"13:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.91","rise":"-0.98%","volumn":"7.66\u4e07","time":"13:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.91","rise":"-0.98%","volumn":"7.68\u4e07","time":"13:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.00","rise":"-0.91%","volumn":"7.71\u4e07","time":"13:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.94","rise":"-0.95%","volumn":"7.73\u4e07","time":"13:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.89","rise":"-0.99%","volumn":"7.77\u4e07","time":"13:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.85","rise":"-1.02%","volumn":"7.82\u4e07","time":"13:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.85","rise":"-1.02%","volumn":"7.91\u4e07","time":"13:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.82","rise":"-1.04%","volumn":"7.96\u4e07","time":"13:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.81","rise":"-1.05%","volumn":"8.00\u4e07","time":"13:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.82","rise":"-1.04%","volumn":"8.04\u4e07","time":"13:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.81","rise":"-1.05%","volumn":"8.06\u4e07","time":"13:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.81","rise":"-1.05%","volumn":"8.10\u4e07","time":"13:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.70","rise":"-1.13%","volumn":"8.18\u4e07","time":"13:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.68","rise":"-1.15%","volumn":"8.24\u4e07","time":"13:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.70","rise":"-1.13%","volumn":"8.27\u4e07","time":"13:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.68","rise":"-1.15%","volumn":"8.31\u4e07","time":"13:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.65","rise":"-1.17%","volumn":"8.35\u4e07","time":"13:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.60","rise":"-1.21%","volumn":"8.39\u4e07","time":"13:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.53","rise":"-1.26%","volumn":"8.43\u4e07","time":"13:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.58","rise":"-1.22%","volumn":"8.50\u4e07","time":"13:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.77","rise":"-1.08%","volumn":"8.53\u4e07","time":"13:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.78","rise":"-1.07%","volumn":"8.55\u4e07","time":"13:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.74","rise":"-1.10%","volumn":"8.57\u4e07","time":"13:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.89","rise":"-0.99%","volumn":"8.61\u4e07","time":"13:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.95","rise":"-0.95%","volumn":"8.66\u4e07","time":"13:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.90","rise":"-0.98%","volumn":"8.71\u4e07","time":"13:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.90","rise":"-0.98%","volumn":"8.73\u4e07","time":"13:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.87","rise":"-1.01%","volumn":"8.76\u4e07","time":"13:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.81","rise":"-1.05%","volumn":"8.79\u4e07","time":"13:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.80","rise":"-1.06%","volumn":"8.82\u4e07","time":"13:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.80","rise":"-1.06%","volumn":"8.85\u4e07","time":"13:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.02","rise":"-0.89%","volumn":"8.90\u4e07","time":"13:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.18","rise":"-0.77%","volumn":"8.96\u4e07","time":"13:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.08","rise":"-0.85%","volumn":"8.98\u4e07","time":"13:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.09","rise":"-0.84%","volumn":"9.03\u4e07","time":"13:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.99","rise":"-0.92%","volumn":"9.05\u4e07","time":"13:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.90","rise":"-0.98%","volumn":"9.08\u4e07","time":"13:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.83","rise":"-1.04%","volumn":"9.11\u4e07","time":"13:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.78","rise":"-1.07%","volumn":"9.15\u4e07","time":"13:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.80","rise":"-1.06%","volumn":"9.17\u4e07","time":"13:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.77","rise":"-1.08%","volumn":"9.21\u4e07","time":"13:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.74","rise":"-1.10%","volumn":"9.29\u4e07","time":"13:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.77","rise":"-1.08%","volumn":"9.31\u4e07","time":"14:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.03","rise":"-0.89%","volumn":"9.34\u4e07","time":"14:01"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.10","rise":"-0.83%","volumn":"9.37\u4e07","time":"14:02"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"133.04","rise":"-0.88%","volumn":"9.39\u4e07","time":"14:03"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.95","rise":"-0.95%","volumn":"9.41\u4e07","time":"14:04"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.92","rise":"-0.97%","volumn":"9.44\u4e07","time":"14:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.87","rise":"-1.01%","volumn":"9.50\u4e07","time":"14:06"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.77","rise":"-1.08%","volumn":"9.55\u4e07","time":"14:07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.80","rise":"-1.06%","volumn":"9.58\u4e07","time":"14:08"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.80","rise":"-1.06%","volumn":"9.60\u4e07","time":"14:09"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.71","rise":"-1.13%","volumn":"9.65\u4e07","time":"14:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.75","rise":"-1.10%","volumn":"9.68\u4e07","time":"14:11"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.78","rise":"-1.07%","volumn":"9.70\u4e07","time":"14:12"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.71","rise":"-1.13%","volumn":"9.74\u4e07","time":"14:13"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.61","rise":"-1.20%","volumn":"9.81\u4e07","time":"14:14"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.62","rise":"-1.19%","volumn":"9.86\u4e07","time":"14:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.60","rise":"-1.21%","volumn":"9.90\u4e07","time":"14:16"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.63","rise":"-1.18%","volumn":"9.93\u4e07","time":"14:17"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.60","rise":"-1.21%","volumn":"9.98\u4e07","time":"14:18"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.57","rise":"-1.23%","volumn":"10.02\u4e07","time":"14:19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.56","rise":"-1.24%","volumn":"10.06\u4e07","time":"14:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.58","rise":"-1.22%","volumn":"10.09\u4e07","time":"14:21"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.54","rise":"-1.25%","volumn":"10.16\u4e07","time":"14:22"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.30","rise":"-1.43%","volumn":"10.40\u4e07","time":"14:23"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.29","rise":"-1.44%","volumn":"10.49\u4e07","time":"14:24"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.20","rise":"-1.50%","volumn":"10.58\u4e07","time":"14:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.29","rise":"-1.44%","volumn":"10.65\u4e07","time":"14:26"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.30","rise":"-1.43%","volumn":"10.69\u4e07","time":"14:27"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.40","rise":"-1.36%","volumn":"10.72\u4e07","time":"14:28"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.35","rise":"-1.39%","volumn":"10.76\u4e07","time":"14:29"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.34","rise":"-1.40%","volumn":"10.79\u4e07","time":"14:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.38","rise":"-1.37%","volumn":"10.82\u4e07","time":"14:31"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.40","rise":"-1.36%","volumn":"10.86\u4e07","time":"14:32"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.24","rise":"-1.48%","volumn":"10.96\u4e07","time":"14:33"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.22","rise":"-1.49%","volumn":"11.05\u4e07","time":"14:34"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.21","rise":"-1.50%","volumn":"11.10\u4e07","time":"14:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.30","rise":"-1.43%","volumn":"11.16\u4e07","time":"14:36"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.47","rise":"-1.30%","volumn":"11.22\u4e07","time":"14:37"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.48","rise":"-1.30%","volumn":"11.26\u4e07","time":"14:38"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.41","rise":"-1.35%","volumn":"11.31\u4e07","time":"14:39"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.39","rise":"-1.36%","volumn":"11.34\u4e07","time":"14:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.41","rise":"-1.35%","volumn":"11.38\u4e07","time":"14:41"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.29","rise":"-1.44%","volumn":"11.43\u4e07","time":"14:42"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.29","rise":"-1.44%","volumn":"11.50\u4e07","time":"14:43"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.30","rise":"-1.43%","volumn":"11.55\u4e07","time":"14:44"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.29","rise":"-1.44%","volumn":"11.60\u4e07","time":"14:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.33","rise":"-1.41%","volumn":"11.64\u4e07","time":"14:46"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.34","rise":"-1.40%","volumn":"11.67\u4e07","time":"14:47"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.40","rise":"-1.36%","volumn":"11.72\u4e07","time":"14:48"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.40","rise":"-1.36%","volumn":"11.76\u4e07","time":"14:49"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.37","rise":"-1.38%","volumn":"11.82\u4e07","time":"14:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.38","rise":"-1.37%","volumn":"11.87\u4e07","time":"14:51"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.35","rise":"-1.39%","volumn":"11.92\u4e07","time":"14:52"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.30","rise":"-1.43%","volumn":"12.01\u4e07","time":"14:53"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.21","rise":"-1.50%","volumn":"12.15\u4e07","time":"14:54"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.20","rise":"-1.50%","volumn":"12.22\u4e07","time":"14:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.25","rise":"-1.47%","volumn":"12.31\u4e07","time":"14:56"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.20","rise":"-1.50%","volumn":"12.43\u4e07","time":"14:57"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.21","rise":"-1.50%","volumn":"12.44\u4e07","time":"14:58"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.21","rise":"-1.50%","volumn":"12.44\u4e07","time":"14:59"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"132.20","rise":"-1.50%","volumn":"12.62\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/13","06\/14","06\/17","06\/18","06\/19"]},"cy":{"o":["137.17","135.91","134.65","133.40","132.14"]},"cyrate":{"o":["-0.01%","-0.93%","-1.84%","-2.75%","-3.67%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"137.17","rise":"0","volumn":"1.15\u4e07","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.87","rise":"-0.22%","volumn":"7054.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.57","rise":"-0.44%","volumn":"9400.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.28","rise":"-0.65%","volumn":"6617.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.90","rise":"-0.93%","volumn":"1.17\u4e07","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.02","rise":"-0.84%","volumn":"7186.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.48","rise":"-0.50%","volumn":"3623.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.21","rise":"-0.70%","volumn":"2580.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.05","rise":"-0.82%","volumn":"2234.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.95","rise":"-0.89%","volumn":"3750.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.76","rise":"-1.03%","volumn":"3915.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.67","rise":"-1.09%","volumn":"5722.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.08","rise":"-0.79%","volumn":"3366.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.72","rise":"-1.06%","volumn":"3844.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.86","rise":"-0.96%","volumn":"5144.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.79","rise":"-1.01%","volumn":"3983.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.59","rise":"-1.15%","volumn":"3693.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.31","rise":"-1.36%","volumn":"7739.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.41","rise":"-1.28%","volumn":"3663.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.31","rise":"-1.36%","volumn":"2692.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.19","rise":"-1.44%","volumn":"2536.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.40","rise":"-1.29%","volumn":"2891.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.40","rise":"-1.29%","volumn":"2069.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.20","rise":"-1.44%","volumn":"3364.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.52","rise":"-1.20%","volumn":"5742.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.77","rise":"-1.02%","volumn":"4791.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.44","rise":"-1.26%","volumn":"4758.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.31","rise":"-1.36%","volumn":"2645.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.26","rise":"-1.39%","volumn":"3901.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.16","rise":"-1.47%","volumn":"4244.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.21","rise":"-1.43%","volumn":"6651.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.12","rise":"-1.49%","volumn":"3326.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.02","rise":"-1.57%","volumn":"4140.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.23","rise":"-1.41%","volumn":"3821.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.07","rise":"-1.53%","volumn":"2938.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.10","rise":"-1.51%","volumn":"3374.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"135.03","rise":"-1.56%","volumn":"3809.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.84","rise":"-1.70%","volumn":"1.52\u4e07","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.83","rise":"-1.71%","volumn":"2892.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.70","rise":"-1.80%","volumn":"3952.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.50","rise":"-1.95%","volumn":"9429.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.47","rise":"-1.97%","volumn":"5080.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.53","rise":"-1.92%","volumn":"5683.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.60","rise":"-1.87%","volumn":"3560.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.65","rise":"-1.84%","volumn":"5560.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.52","rise":"-1.93%","volumn":"6448.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.57","rise":"-1.90%","volumn":"5673.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.56","rise":"-1.90%","volumn":"5727.00","time":"15:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.55","rise":"-1.91%","volumn":"1.86\u4e07","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.79","rise":"-1.74%","volumn":"8490.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.59","rise":"-1.88%","volumn":"6159.00","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.87","rise":"-1.68%","volumn":"4038.00","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.94","rise":"-1.63%","volumn":"7935.00","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.30","rise":"-2.09%","volumn":"5816.00","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.04","rise":"-2.28%","volumn":"5084.00","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.27","rise":"-2.11%","volumn":"3654.00","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.12","rise":"-2.22%","volumn":"3146.00","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.51","rise":"-2.67%","volumn":"8217.00","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.21","rise":"-2.89%","volumn":"1.01\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.00","rise":"-3.04%","volumn":"9780.00","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.05","rise":"-3.00%","volumn":"4372.00","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.89","rise":"-3.12%","volumn":"3951.00","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.65","rise":"-3.30%","volumn":"5699.00","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.61","rise":"-3.32%","volumn":"6038.00","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.60","rise":"-3.33%","volumn":"4189.00","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.42","rise":"-3.46%","volumn":"3026.00","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.43","rise":"-3.46%","volumn":"3480.00","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.25","rise":"-3.59%","volumn":"5795.00","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.69","rise":"-3.27%","volumn":"3501.00","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.06","rise":"-3.00%","volumn":"5165.00","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.63","rise":"-3.31%","volumn":"2485.00","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.63","rise":"-3.31%","volumn":"2335.00","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.44","rise":"-3.45%","volumn":"6934.00","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.78","rise":"-3.20%","volumn":"5272.00","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"132.83","rise":"-3.16%","volumn":"2877.00","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.40","rise":"-2.75%","volumn":"5321.00","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.57","rise":"-2.62%","volumn":"6564.00","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.84","rise":"-2.43%","volumn":"6243.00","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"133.91","rise":"-2.38%","volumn":"9281.00","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.46","rise":"-1.98%","volumn":"6386.00","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.90","rise":"-1.65%","volumn":"1.07\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.75","rise":"-1.76%","volumn":"6543.00","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.78","rise":"-1.74%","volumn":"4094.00","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.74","rise":"-1.77%","volumn":"5081.00","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.85","rise":"-1.69%","volumn":"4075.00","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.19","rise":"-1.44%","volumn":"6305.00","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.99","rise":"-1.59%","volumn":"5790.00","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.92","rise":"-1.64%","volumn":"3909.00","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.97","rise":"-1.60%","volumn":"3996.00","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.05","rise":"-1.55%","volumn":"4531.00","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.21","rise":"-1.43%","volumn":"4992.00","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.68","rise":"-1.09%","volumn":"1.02\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.26","rise":"-1.39%","volumn":"5953.00","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"134.99","rise":"-1.59%","volumn":"6756.00","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.37","rise":"-1.31%","volumn":"6489.00","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.68","rise":"-1.09%","volumn":"7880.00","time":"15:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.42","rise":"-2.00%","volumn":"1.87\u4e07","time":"09:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"132.98","rise":"-3.05%","volumn":"1.51\u4e07","time":"09:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"132.18","rise":"-3.64%","volumn":"1.76\u4e07","time":"09:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"132.14","rise":"-3.67%","volumn":"2.56\u4e07","time":"09:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"132.61","rise":"-3.32%","volumn":"1.29\u4e07","time":"09:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.27","rise":"-2.84%","volumn":"8105.00","time":"10:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.63","rise":"-2.58%","volumn":"6205.00","time":"10:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.70","rise":"-2.53%","volumn":"6589.00","time":"10:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.86","rise":"-2.41%","volumn":"4848.00","time":"10:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.58","rise":"-2.62%","volumn":"2923.00","time":"10:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.69","rise":"-2.54%","volumn":"3161.00","time":"10:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.79","rise":"-2.46%","volumn":"2363.00","time":"10:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.20","rise":"-2.17%","volumn":"3883.00","time":"10:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.10","rise":"-2.24%","volumn":"3730.00","time":"10:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.36","rise":"-2.05%","volumn":"3809.00","time":"10:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.29","rise":"-2.10%","volumn":"2452.00","time":"10:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.47","rise":"-1.97%","volumn":"3216.00","time":"10:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.45","rise":"-1.98%","volumn":"2670.00","time":"11:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.10","rise":"-2.24%","volumn":"2522.00","time":"11:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.12","rise":"-2.22%","volumn":"2289.00","time":"11:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.87","rise":"-2.41%","volumn":"2783.00","time":"11:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.04","rise":"-2.28%","volumn":"2172.00","time":"11:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.05","rise":"-2.27%","volumn":"2593.00","time":"11:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"133.89","rise":"-2.39%","volumn":"2834.00","time":"11:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.12","rise":"-2.22%","volumn":"3260.00","time":"13:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.27","rise":"-2.11%","volumn":"2243.00","time":"13:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.72","rise":"-1.79%","volumn":"2819.00","time":"13:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.77","rise":"-1.75%","volumn":"3401.00","time":"13:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.45","rise":"-1.98%","volumn":"2775.00","time":"13:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.68","rise":"-1.82%","volumn":"2319.00","time":"13:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.73","rise":"-1.78%","volumn":"2431.00","time":"13:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.91","rise":"-1.65%","volumn":"3074.00","time":"13:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.68","rise":"-1.82%","volumn":"2554.00","time":"13:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.70","rise":"-1.80%","volumn":"2364.00","time":"13:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.19","rise":"-1.44%","volumn":"5020.00","time":"13:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"134.92","rise":"-1.64%","volumn":"2565.00","time":"14:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.55","rise":"-1.18%","volumn":"4938.00","time":"14:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.95","rise":"-0.89%","volumn":"5556.00","time":"14:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"136.15","rise":"-0.74%","volumn":"7068.00","time":"14:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.79","rise":"-1.01%","volumn":"4580.00","time":"14:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.77","rise":"-1.02%","volumn":"3843.00","time":"14:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.61","rise":"-1.14%","volumn":"2877.00","time":"14:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.39","rise":"-1.30%","volumn":"3577.00","time":"14:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.57","rise":"-1.17%","volumn":"3326.00","time":"14:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.54","rise":"-1.19%","volumn":"3323.00","time":"14:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.67","rise":"-1.09%","volumn":"3189.00","time":"14:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.70","rise":"-1.07%","volumn":"4848.00","time":"14:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.73","rise":"-1.05%","volumn":"5270.00","time":"15:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.04","rise":"-0.82%","volumn":"2.00\u4e07","time":"09:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"137.15","rise":"-0.01%","volumn":"1.44\u4e07","time":"09:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.57","rise":"-0.44%","volumn":"1.24\u4e07","time":"09:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.19","rise":"-0.71%","volumn":"6375.00","time":"09:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.02","rise":"-0.84%","volumn":"5874.00","time":"09:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.19","rise":"-0.71%","volumn":"3067.00","time":"10:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.10","rise":"-0.78%","volumn":"3917.00","time":"10:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.97","rise":"-0.87%","volumn":"3793.00","time":"10:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.75","rise":"-1.04%","volumn":"4187.00","time":"10:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"136.14","rise":"-0.75%","volumn":"2468.00","time":"10:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.69","rise":"-1.08%","volumn":"3706.00","time":"10:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.50","rise":"-1.22%","volumn":"4993.00","time":"10:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.39","rise":"-1.30%","volumn":"3437.00","time":"10:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.53","rise":"-1.20%","volumn":"1806.00","time":"10:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.10","rise":"-1.51%","volumn":"3508.00","time":"10:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.08","rise":"-1.52%","volumn":"4511.00","time":"10:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.14","rise":"-1.48%","volumn":"2052.00","time":"10:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.93","rise":"-1.63%","volumn":"4117.00","time":"11:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.98","rise":"-1.60%","volumn":"1377.00","time":"11:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"135.08","rise":"-1.52%","volumn":"1442.00","time":"11:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.84","rise":"-1.70%","volumn":"2304.00","time":"11:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.86","rise":"-1.68%","volumn":"1907.00","time":"11:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.83","rise":"-1.71%","volumn":"1258.00","time":"11:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.78","rise":"-1.74%","volumn":"2717.00","time":"11:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.40","rise":"-2.02%","volumn":"4112.00","time":"13:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.16","rise":"-2.19%","volumn":"3680.00","time":"13:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.20","rise":"-2.17%","volumn":"2576.00","time":"13:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.00","rise":"-2.31%","volumn":"3498.00","time":"13:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.16","rise":"-2.19%","volumn":"4891.00","time":"13:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.55","rise":"-1.91%","volumn":"2406.00","time":"13:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.05","rise":"-2.27%","volumn":"2723.00","time":"13:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.02","rise":"-2.30%","volumn":"3535.00","time":"13:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.92","rise":"-2.37%","volumn":"3094.00","time":"13:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.87","rise":"-2.41%","volumn":"3603.00","time":"13:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.71","rise":"-2.52%","volumn":"5632.00","time":"13:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.58","rise":"-2.62%","volumn":"3562.00","time":"14:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.61","rise":"-2.60%","volumn":"3462.00","time":"14:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.46","rise":"-2.70%","volumn":"3404.00","time":"14:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.53","rise":"-2.65%","volumn":"4333.00","time":"14:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.52","rise":"-2.66%","volumn":"3856.00","time":"14:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.51","rise":"-2.67%","volumn":"3360.00","time":"14:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.63","rise":"-2.58%","volumn":"2621.00","time":"14:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.54","rise":"-2.65%","volumn":"3778.00","time":"14:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.57","rise":"-2.62%","volumn":"2430.00","time":"14:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.58","rise":"-2.62%","volumn":"2661.00","time":"14:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.70","rise":"-2.53%","volumn":"3487.00","time":"14:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.78","rise":"-2.47%","volumn":"5118.00","time":"14:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.89","rise":"-2.39%","volumn":"5488.00","time":"15:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"133.37","rise":"-2.77%","volumn":"1.55\u4e07","time":"09:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"133.13","rise":"-2.95%","volumn":"5503.00","time":"09:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.36","rise":"-2.05%","volumn":"6364.00","time":"09:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.19","rise":"-2.17%","volumn":"6867.00","time":"09:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"133.60","rise":"-2.60%","volumn":"3515.00","time":"09:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"133.77","rise":"-2.48%","volumn":"2118.00","time":"10:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.20","rise":"-2.17%","volumn":"2373.00","time":"10:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"133.98","rise":"-2.33%","volumn":"2850.00","time":"10:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"133.96","rise":"-2.34%","volumn":"1581.00","time":"10:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.17","rise":"-2.19%","volumn":"2713.00","time":"10:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.19","rise":"-2.17%","volumn":"3577.00","time":"10:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.60","rise":"-1.87%","volumn":"4941.00","time":"10:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"135.16","rise":"-1.47%","volumn":"1.19\u4e07","time":"10:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.92","rise":"-1.64%","volumn":"6584.00","time":"10:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.71","rise":"-1.79%","volumn":"4859.00","time":"10:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.99","rise":"-1.59%","volumn":"2536.00","time":"10:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.71","rise":"-1.79%","volumn":"1922.00","time":"10:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.70","rise":"-1.80%","volumn":"2074.00","time":"11:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.80","rise":"-1.73%","volumn":"1327.00","time":"11:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.99","rise":"-1.59%","volumn":"1769.00","time":"11:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.85","rise":"-1.69%","volumn":"1515.00","time":"11:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.69","rise":"-1.81%","volumn":"1796.00","time":"11:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.82","rise":"-1.71%","volumn":"1584.00","time":"11:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.95","rise":"-1.62%","volumn":"1261.00","time":"11:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.59","rise":"-1.88%","volumn":"1816.00","time":"13:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.38","rise":"-2.03%","volumn":"1295.00","time":"13:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.28","rise":"-2.11%","volumn":"1600.00","time":"13:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.30","rise":"-2.09%","volumn":"1443.00","time":"13:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.34","rise":"-2.06%","volumn":"1400.00","time":"13:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.46","rise":"-1.98%","volumn":"1218.00","time":"13:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.46","rise":"-1.98%","volumn":"1159.00","time":"13:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.48","rise":"-1.96%","volumn":"1335.00","time":"13:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.47","rise":"-1.97%","volumn":"1109.00","time":"13:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.47","rise":"-1.97%","volumn":"1065.00","time":"13:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.70","rise":"-1.80%","volumn":"1718.00","time":"13:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.70","rise":"-1.80%","volumn":"1308.00","time":"14:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.68","rise":"-1.82%","volumn":"1148.00","time":"14:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.52","rise":"-1.93%","volumn":"1156.00","time":"14:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.29","rise":"-2.10%","volumn":"1425.00","time":"14:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.20","rise":"-2.17%","volumn":"2058.00","time":"14:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.28","rise":"-2.11%","volumn":"1206.00","time":"14:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.16","rise":"-2.19%","volumn":"1986.00","time":"14:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.02","rise":"-2.30%","volumn":"3166.00","time":"14:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.30","rise":"-2.09%","volumn":"1762.00","time":"14:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.29","rise":"-2.10%","volumn":"2252.00","time":"14:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.10","rise":"-2.24%","volumn":"2116.00","time":"14:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.10","rise":"-2.24%","volumn":"2249.00","time":"14:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.22","rise":"-2.15%","volumn":"2966.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/22","2024\/06\/19"]},"cy":{"o":["155.12","149.81","144.50","139.20","133.89"]},"cyrate":{"o":["-0.98%","-4.16%","-7.33%","-10.51%","-13.69%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.12","rise":"0","volumn":"10.85\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-0.98%","volumn":"8.99\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"151.15","rise":"-2.56%","volumn":"11.20\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"151.58","rise":"-2.28%","volumn":"10.16\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"150.03","rise":"-3.28%","volumn":"10.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"149.21","rise":"-3.81%","volumn":"9.10\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"146.26","rise":"-5.71%","volumn":"16.11\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"146.70","rise":"-5.43%","volumn":"13.14\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"145.98","rise":"-5.89%","volumn":"14.09\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"147.78","rise":"-4.73%","volumn":"10.30\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"145.76","rise":"-6.03%","volumn":"11.11\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"144.90","rise":"-6.59%","volumn":"12.73\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"142.34","rise":"-8.24%","volumn":"15.87\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"138.48","rise":"-10.73%","volumn":"20.67\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"137.90","rise":"-11.10%","volumn":"15.45\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.56","rise":"-13.25%","volumn":"24.36\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.68","rise":"-12.53%","volumn":"28.72\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.73","rise":"-12.50%","volumn":"24.63\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.89","rise":"-13.69%","volumn":"20.30\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.22","rise":"-13.47%","volumn":"13.70\u4e07","time":"06\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/21","2024\/06\/19"]},"cy":{"o":["181.18","166.84","152.50","138.16","123.82"]},"cyrate":{"o":["8.09%","-0.46%","-9.02%","-17.57%","-26.13%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"167.62","rise":"0","volumn":"13.95\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"162.88","rise":"-2.83%","volumn":"21.93\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"166.12","rise":"-0.89%","volumn":"20.07\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"166.67","rise":"-0.57%","volumn":"11.94\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"163.81","rise":"-2.27%","volumn":"11.77\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"163.57","rise":"-2.42%","volumn":"10.34\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"167.36","rise":"-0.15%","volumn":"17.34\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"168.22","rise":"0.36%","volumn":"12.60\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"165.38","rise":"-1.34%","volumn":"11.54\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"164.30","rise":"-1.98%","volumn":"10.14\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.66","rise":"-2.36%","volumn":"7.90\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"164.60","rise":"-1.80%","volumn":"9.67\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"165.14","rise":"-1.48%","volumn":"7.02\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"165.46","rise":"-1.29%","volumn":"11.88\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"172.65","rise":"3.00%","volumn":"32.35\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"171.99","rise":"2.61%","volumn":"15.07\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"169.66","rise":"1.22%","volumn":"9.33\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"168.40","rise":"0.47%","volumn":"8.20\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"168.32","rise":"0.42%","volumn":"7.69\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"168.56","rise":"0.56%","volumn":"12.75\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"171.27","rise":"2.18%","volumn":"19.54\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"169.36","rise":"1.04%","volumn":"13.17\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"179.50","rise":"7.09%","volumn":"44.06\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"177.80","rise":"6.07%","volumn":"17.40\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"178.46","rise":"6.47%","volumn":"18.80\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"181.18","rise":"8.09%","volumn":"31.97\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"181.00","rise":"7.98%","volumn":"31.56\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"179.88","rise":"7.32%","volumn":"19.57\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"177.98","rise":"6.18%","volumn":"15.51\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"178.60","rise":"6.55%","volumn":"15.26\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"179.28","rise":"6.96%","volumn":"14.35\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.31","rise":"5.78%","volumn":"15.69\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"176.88","rise":"5.53%","volumn":"11.61\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.18","rise":"5.70%","volumn":"8.68\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"176.31","rise":"5.19%","volumn":"10.42\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"172.36","rise":"2.83%","volumn":"14.89\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"168.62","rise":"0.60%","volumn":"21.09\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"166.50","rise":"-0.67%","volumn":"16.81\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"166.70","rise":"-0.55%","volumn":"11.63\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"168.44","rise":"0.49%","volumn":"16.69\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"163.53","rise":"-2.44%","volumn":"27.95\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"161.97","rise":"-3.37%","volumn":"16.45\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"162.15","rise":"-3.26%","volumn":"15.69\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"160.01","rise":"-4.54%","volumn":"14.68\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"162.26","rise":"-3.20%","volumn":"17.59\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.55","rise":"-3.62%","volumn":"11.63\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"157.49","rise":"-6.04%","volumn":"54.58\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"159.40","rise":"-4.90%","volumn":"23.87\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"157.82","rise":"-5.85%","volumn":"22.60\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"155.91","rise":"-6.98%","volumn":"22.00\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"159.74","rise":"-4.70%","volumn":"23.24\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"167.93","rise":"0.19%","volumn":"46.50\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"165.72","rise":"-1.13%","volumn":"19.05\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"165.69","rise":"-1.15%","volumn":"13.05\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"163.10","rise":"-2.70%","volumn":"11.89\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"161.92","rise":"-3.40%","volumn":"10.50\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"164.35","rise":"-1.95%","volumn":"16.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"162.98","rise":"-2.77%","volumn":"8.94\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"163.65","rise":"-2.37%","volumn":"13.11\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"162.00","rise":"-3.35%","volumn":"13.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"159.71","rise":"-4.72%","volumn":"17.76\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"162.80","rise":"-2.87%","volumn":"16.30\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"160.91","rise":"-4.00%","volumn":"11.37\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"159.84","rise":"-4.64%","volumn":"8.71\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"157.66","rise":"-5.94%","volumn":"12.95\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"159.92","rise":"-4.59%","volumn":"15.43\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"158.90","rise":"-5.20%","volumn":"10.54\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"156.65","rise":"-6.54%","volumn":"12.50\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"156.59","rise":"-6.58%","volumn":"13.28\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"156.10","rise":"-6.87%","volumn":"12.39\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"154.27","rise":"-7.96%","volumn":"15.36\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"153.41","rise":"-8.48%","volumn":"12.72\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"153.70","rise":"-8.30%","volumn":"9.91\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.73","rise":"-7.09%","volumn":"13.80\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"153.63","rise":"-8.35%","volumn":"14.29\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"150.14","rise":"-10.43%","volumn":"15.24\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.41","rise":"-10.27%","volumn":"10.72\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"149.24","rise":"-10.96%","volumn":"10.11\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"144.25","rise":"-13.94%","volumn":"21.74\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.70","rise":"-14.27%","volumn":"13.32\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"143.75","rise":"-14.24%","volumn":"12.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"144.05","rise":"-14.06%","volumn":"16.71\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"149.34","rise":"-10.90%","volumn":"25.44\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"151.05","rise":"-9.88%","volumn":"14.62\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"152.99","rise":"-8.73%","volumn":"17.07\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"156.60","rise":"-6.57%","volumn":"27.40\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"156.00","rise":"-6.93%","volumn":"14.50\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"160.00","rise":"-4.54%","volumn":"46.93\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"157.90","rise":"-5.80%","volumn":"16.51\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"159.67","rise":"-4.74%","volumn":"13.81\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"159.84","rise":"-4.64%","volumn":"13.75\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"159.31","rise":"-4.96%","volumn":"10.73\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"158.63","rise":"-5.36%","volumn":"12.65\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"158.55","rise":"-5.41%","volumn":"9.20\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"156.90","rise":"-6.39%","volumn":"8.96\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"154.88","rise":"-7.60%","volumn":"12.56\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"155.90","rise":"-6.99%","volumn":"11.30\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"157.25","rise":"-6.19%","volumn":"10.18\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"156.37","rise":"-6.71%","volumn":"7.04\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"155.00","rise":"-7.53%","volumn":"8.45\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"154.40","rise":"-7.89%","volumn":"11.49\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"155.30","rise":"-7.35%","volumn":"16.70\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"153.51","rise":"-8.42%","volumn":"8.69\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"153.07","rise":"-8.68%","volumn":"9.46\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"153.23","rise":"-8.58%","volumn":"9.31\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"149.25","rise":"-10.96%","volumn":"18.53\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"148.75","rise":"-11.26%","volumn":"13.91\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"148.30","rise":"-11.53%","volumn":"8.65\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"149.15","rise":"-11.02%","volumn":"10.68\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.21","rise":"-12.18%","volumn":"13.43\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"145.85","rise":"-12.99%","volumn":"10.70\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"142.67","rise":"-14.88%","volumn":"15.04\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.10","rise":"-14.03%","volumn":"14.47\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"142.52","rise":"-14.97%","volumn":"15.11\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"142.93","rise":"-14.73%","volumn":"14.48\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"139.20","rise":"-16.95%","volumn":"32.31\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"139.30","rise":"-16.89%","volumn":"14.40\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.78","rise":"-20.19%","volumn":"31.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"132.65","rise":"-20.86%","volumn":"21.44\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.70","rise":"-20.24%","volumn":"20.01\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"134.00","rise":"-20.06%","volumn":"12.93\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"133.33","rise":"-20.46%","volumn":"13.02\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"132.13","rise":"-21.17%","volumn":"10.63\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"134.10","rise":"-20.00%","volumn":"17.66\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"133.42","rise":"-20.40%","volumn":"16.40\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"134.55","rise":"-19.73%","volumn":"9.86\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"134.32","rise":"-19.87%","volumn":"7.37\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"133.83","rise":"-20.16%","volumn":"10.43\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"140.10","rise":"-16.42%","volumn":"33.61\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.31","rise":"-16.29%","volumn":"19.45\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"136.00","rise":"-18.86%","volumn":"21.53\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"134.88","rise":"-19.53%","volumn":"16.42\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"132.32","rise":"-21.06%","volumn":"17.88\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"131.24","rise":"-21.70%","volumn":"15.63\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"128.10","rise":"-23.58%","volumn":"21.02\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"127.81","rise":"-23.75%","volumn":"17.48\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"128.80","rise":"-23.16%","volumn":"16.53\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"129.62","rise":"-22.67%","volumn":"15.65\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"128.75","rise":"-23.19%","volumn":"11.92\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"128.68","rise":"-23.23%","volumn":"11.58\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"128.41","rise":"-23.39%","volumn":"12.53\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"125.14","rise":"-25.34%","volumn":"17.68\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.90","rise":"-23.70%","volumn":"23.59\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"128.89","rise":"-23.10%","volumn":"22.50\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"127.00","rise":"-24.23%","volumn":"21.34\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.38","rise":"-24.01%","volumn":"16.20\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"128.05","rise":"-23.61%","volumn":"16.68\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"131.11","rise":"-21.78%","volumn":"27.34\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"131.00","rise":"-21.85%","volumn":"19.32\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"131.78","rise":"-21.38%","volumn":"21.61\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"127.71","rise":"-23.81%","volumn":"17.07\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.30","rise":"-24.65%","volumn":"13.52\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.50","rise":"-24.53%","volumn":"13.79\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"123.82","rise":"-26.13%","volumn":"21.09\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"126.57","rise":"-24.49%","volumn":"30.80\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"132.99","rise":"-20.66%","volumn":"32.38\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"133.87","rise":"-20.13%","volumn":"29.07\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"133.59","rise":"-20.30%","volumn":"24.37\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"136.15","rise":"-18.77%","volumn":"28.86\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"134.38","rise":"-19.83%","volumn":"21.18\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"141.02","rise":"-15.87%","volumn":"46.66\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"141.10","rise":"-15.82%","volumn":"18.84\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"141.71","rise":"-15.46%","volumn":"18.44\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"139.76","rise":"-16.62%","volumn":"13.99\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.76","rise":"-16.62%","volumn":"15.06\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"139.53","rise":"-16.76%","volumn":"19.62\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"142.25","rise":"-15.13%","volumn":"17.66\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"142.59","rise":"-14.93%","volumn":"15.88\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"140.33","rise":"-16.28%","volumn":"15.43\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"141.59","rise":"-15.53%","volumn":"16.00\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"139.06","rise":"-17.04%","volumn":"17.65\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"138.25","rise":"-17.52%","volumn":"11.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"138.42","rise":"-17.42%","volumn":"12.25\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"141.16","rise":"-15.78%","volumn":"19.36\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"148.31","rise":"-11.52%","volumn":"45.08\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"147.76","rise":"-11.85%","volumn":"17.91\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"149.56","rise":"-10.77%","volumn":"22.23\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"152.49","rise":"-9.03%","volumn":"23.89\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"153.50","rise":"-8.42%","volumn":"18.99\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"157.37","rise":"-6.11%","volumn":"33.88\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"156.95","rise":"-6.36%","volumn":"16.16\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"156.61","rise":"-6.57%","volumn":"13.64\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"153.43","rise":"-8.46%","volumn":"20.16\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"151.72","rise":"-9.48%","volumn":"16.17\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"155.22","rise":"-7.40%","volumn":"18.09\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"152.66","rise":"-8.92%","volumn":"12.36\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"153.10","rise":"-8.66%","volumn":"14.42\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"153.51","rise":"-8.42%","volumn":"8.83\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"157.28","rise":"-6.17%","volumn":"17.73\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.50","rise":"-7.23%","volumn":"11.41\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"154.60","rise":"-7.77%","volumn":"9.83\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"147.29","rise":"-12.13%","volumn":"27.00\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"146.48","rise":"-12.61%","volumn":"13.04\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"143.12","rise":"-14.62%","volumn":"17.17\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"142.34","rise":"-15.08%","volumn":"15.99\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"140.49","rise":"-16.18%","volumn":"13.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"147.32","rise":"-12.11%","volumn":"25.43\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"144.97","rise":"-13.51%","volumn":"13.57\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"145.30","rise":"-13.31%","volumn":"13.70\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.98","rise":"-13.51%","volumn":"15.25\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"142.90","rise":"-14.75%","volumn":"12.73\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.56","rise":"-13.76%","volumn":"14.04\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.03","rise":"-12.28%","volumn":"17.17\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.98","rise":"-11.12%","volumn":"14.23\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"148.98","rise":"-11.12%","volumn":"10.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"152.25","rise":"-9.17%","volumn":"17.95\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"151.75","rise":"-9.47%","volumn":"27.54\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"150.43","rise":"-10.25%","volumn":"15.53\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.01","rise":"-7.52%","volumn":"31.68\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"155.94","rise":"-6.97%","volumn":"14.55\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"155.00","rise":"-7.53%","volumn":"10.11\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"154.84","rise":"-7.62%","volumn":"11.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"154.43","rise":"-7.87%","volumn":"10.25\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"151.10","rise":"-9.85%","volumn":"17.26\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.34","rise":"-9.71%","volumn":"11.35\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"151.37","rise":"-9.69%","volumn":"7.84\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"154.05","rise":"-8.09%","volumn":"14.94\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"156.41","rise":"-6.69%","volumn":"16.18\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"157.30","rise":"-6.16%","volumn":"19.37\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"156.54","rise":"-6.61%","volumn":"8.80\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"155.12","rise":"-7.46%","volumn":"10.85\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.60","rise":"-8.36%","volumn":"8.99\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"151.15","rise":"-9.82%","volumn":"11.20\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"151.58","rise":"-9.57%","volumn":"10.16\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"150.03","rise":"-10.49%","volumn":"10.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"149.21","rise":"-10.98%","volumn":"9.10\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"146.26","rise":"-12.74%","volumn":"16.11\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"146.70","rise":"-12.48%","volumn":"13.14\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"145.98","rise":"-12.91%","volumn":"14.09\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"147.78","rise":"-11.84%","volumn":"10.30\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"145.76","rise":"-13.04%","volumn":"11.11\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"144.90","rise":"-13.55%","volumn":"12.73\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"142.34","rise":"-15.08%","volumn":"15.87\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"138.48","rise":"-17.38%","volumn":"20.67\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"137.90","rise":"-17.73%","volumn":"15.45\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"134.56","rise":"-19.72%","volumn":"24.36\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.68","rise":"-19.05%","volumn":"28.72\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"135.73","rise":"-19.02%","volumn":"24.63\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"133.89","rise":"-20.12%","volumn":"20.30\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"134.22","rise":"-19.93%","volumn":"13.70\u4e07","time":"06\/19"}]}}}

135.00
0.58%
134.30
0.06%
133.60
-0.46%
132.90
-0.98%
132.20
-1.50%

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

137.17
-0.01%
135.91
-0.93%
134.65
-1.84%
133.40
-2.75%
132.14
-3.67%

06/13
06/14
06/17
06/18
06/19

155.12
-0.98%
149.81
-4.16%
144.50
-7.33%
139.20
-10.51%
133.89
-13.69%

2024/05/22
2024/06/19

181.18
8.09%
166.84
-0.46%
152.50
-9.02%
138.16
-17.57%
123.82
-26.13%

2023/06/21
2024/06/19

资讯
公告
股圈
研报

- 6月20日晚间利好消息一览（名单）
  3小时前
- 20日资金路线图：龙虎榜机构抢筹1股
  5小时前
查看更多资讯

查看五粮液更多内容

数据由九方智投提供

五粮液(中国高档白酒及其经营公司)

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

360百科

五粮液集团

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

wuliangye.com.cn

五粮液_360图片

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

查看113万张图片

五粮液(000858) 股票价格行情走势图东方财富网

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

东方财富网行情中心

五粮液142.34(-1.77%) 股票行情新浪财经新浪网

新浪财经为您提供五粮液(000858)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与五粮液(000858)股票相关的...

新浪财经

4498.72亿元五粮液品牌价值连续7年保持两位数增长|中国500最具...

由世界品牌实验室(World Brand Lab)主办的第21届世界品牌大会在北京举行,会上发布了2024年《中国500最具价值品牌》榜单与分析报告。五粮液...

网易 7小时前

五粮液(000858)资金流向数据中心

五粮液(000858)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比净额净占比净额净占比净额 ...

东方财富网 6月14日

五粮液(000858) 公司资料证券之星

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

股票行情 5月27日

连续七年增长传递品牌强音五粮液入选2024年《中国500最具价值...

世界品牌实验室(World Brand Lab)第21届世界品牌大会在北京举行。会上发布了2024年《中国500最具价值品牌》榜单及分析报告。报告显示,五粮液...

biz.ifeng.com 7小时前

没有更多结果了~

意见反馈
页面反馈