同花顺_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐大智慧天赐材料三安光电中国软件股票东方财经财富网官网丝路视觉歌尔股份宣亚国际同花官网同花

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]

-2.73（-2.21%）

2024-04-30 15:00:00已收盘（北京时间）

今开
122.00
最高
123.99
市盈率

昨收
123.64
最低
120.40
总市值
650.01亿

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":["123.82","122.99","122.16","121.34","120.51"]},"cyrate":{"o":["0.15%","-0.52%","-1.19%","-1.86%","-2.53%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.00","rise":"-1.33%","volumn":"539.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.08","rise":"-1.26%","volumn":"2703.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.36","rise":"-0.23%","volumn":"4062.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.33","rise":"-0.25%","volumn":"5765.00","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.90","rise":"-0.60%","volumn":"6422.00","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.00","rise":"-0.52%","volumn":"7498.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.01","rise":"-0.51%","volumn":"8269.00","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.46","rise":"-0.95%","volumn":"9617.00","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.80","rise":"-0.68%","volumn":"1.03\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.10","rise":"-0.44%","volumn":"1.12\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.20","rise":"-0.36%","volumn":"1.18\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.10","rise":"-0.44%","volumn":"1.20\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.18","rise":"-0.37%","volumn":"1.24\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.86","rise":"-0.63%","volumn":"1.30\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.37","rise":"-0.22%","volumn":"1.35\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.63","rise":"-0.01%","volumn":"1.41\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.82","rise":"0.15%","volumn":"1.50\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.25","rise":"-0.32%","volumn":"1.57\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.94","rise":"-0.57%","volumn":"1.63\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.70","rise":"-0.76%","volumn":"1.68\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.79","rise":"-0.69%","volumn":"1.78\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.45","rise":"-0.96%","volumn":"1.87\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.51","rise":"-0.91%","volumn":"1.93\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.30","rise":"-1.08%","volumn":"2.03\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.37","rise":"-1.03%","volumn":"2.16\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.45","rise":"-0.96%","volumn":"2.21\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.85","rise":"-0.64%","volumn":"2.24\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.53","rise":"-0.90%","volumn":"2.26\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.52","rise":"-0.91%","volumn":"2.29\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.50","rise":"-0.92%","volumn":"2.32\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.14","rise":"-1.21%","volumn":"2.35\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.89","rise":"-1.42%","volumn":"2.46\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.68","rise":"-1.59%","volumn":"2.58\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.76","rise":"-1.52%","volumn":"2.67\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.67","rise":"-1.59%","volumn":"2.73\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"-1.57%","volumn":"2.83\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.88","rise":"-1.42%","volumn":"2.86\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.01","rise":"-1.32%","volumn":"2.88\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"-1.57%","volumn":"2.91\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.90","rise":"-1.41%","volumn":"2.95\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.96","rise":"-1.36%","volumn":"2.98\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.24","rise":"-1.13%","volumn":"3.00\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.16","rise":"-1.20%","volumn":"3.02\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.28","rise":"-1.10%","volumn":"3.04\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.15","rise":"-1.21%","volumn":"3.06\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.03","rise":"-1.30%","volumn":"3.08\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.90","rise":"-1.41%","volumn":"3.12\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.80","rise":"-1.49%","volumn":"3.14\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"-1.58%","volumn":"3.17\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.83","rise":"-1.46%","volumn":"3.22\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.75","rise":"-1.53%","volumn":"3.26\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.85","rise":"-1.45%","volumn":"3.28\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.89","rise":"-1.42%","volumn":"3.30\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.36","rise":"-1.84%","volumn":"3.42\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.26","rise":"-1.92%","volumn":"3.51\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.28","rise":"-1.91%","volumn":"3.58\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.00","rise":"-2.14%","volumn":"3.67\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.89","rise":"-2.22%","volumn":"3.81\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.97","rise":"-2.16%","volumn":"3.87\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.88","rise":"-2.23%","volumn":"3.91\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.74","rise":"-2.35%","volumn":"4.00\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.27","rise":"-1.92%","volumn":"4.07\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.13","rise":"-2.03%","volumn":"4.11\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.32","rise":"-1.88%","volumn":"4.13\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.41","rise":"-1.80%","volumn":"4.16\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.42","rise":"-1.80%","volumn":"4.18\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.35","rise":"-1.85%","volumn":"4.19\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.80","rise":"-1.49%","volumn":"4.26\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.60","rise":"-1.65%","volumn":"4.27\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.52","rise":"-1.71%","volumn":"4.28\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.39","rise":"-1.82%","volumn":"4.30\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.33","rise":"-1.87%","volumn":"4.32\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.30","rise":"-1.89%","volumn":"4.33\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.44","rise":"-1.78%","volumn":"4.35\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.21","rise":"-1.97%","volumn":"4.36\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.10","rise":"-2.05%","volumn":"4.38\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.98","rise":"-2.15%","volumn":"4.40\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.92","rise":"-2.20%","volumn":"4.43\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.00","rise":"-2.14%","volumn":"4.47\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.13","rise":"-2.03%","volumn":"4.50\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.02","rise":"-2.12%","volumn":"4.51\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.87","rise":"-2.24%","volumn":"4.53\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.99","rise":"-2.14%","volumn":"4.56\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.14","rise":"-2.02%","volumn":"4.58\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.14","rise":"-2.02%","volumn":"4.58\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.25","rise":"-1.93%","volumn":"4.59\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.11","rise":"-2.05%","volumn":"4.60\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.04","rise":"-2.10%","volumn":"4.62\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.15","rise":"-2.01%","volumn":"4.63\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.16","rise":"-2.01%","volumn":"4.63\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.21","rise":"-1.97%","volumn":"4.64\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.22","rise":"-1.96%","volumn":"4.67\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.26","rise":"-1.92%","volumn":"4.68\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.29","rise":"-1.90%","volumn":"4.69\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.30","rise":"-1.89%","volumn":"4.70\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.21","rise":"-1.97%","volumn":"4.70\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.04","rise":"-2.10%","volumn":"4.73\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.84","rise":"-2.26%","volumn":"4.78\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.92","rise":"-2.20%","volumn":"4.79\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.80","rise":"-2.30%","volumn":"4.81\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.71","rise":"-2.37%","volumn":"4.84\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.60","rise":"-2.46%","volumn":"4.88\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.72","rise":"-2.36%","volumn":"4.91\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.98","rise":"-2.15%","volumn":"4.92\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.74","rise":"-2.35%","volumn":"4.94\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.73","rise":"-2.35%","volumn":"4.96\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.72","rise":"-2.36%","volumn":"4.97\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.77","rise":"-2.32%","volumn":"5.00\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.74","rise":"-2.35%","volumn":"5.01\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.70","rise":"-2.38%","volumn":"5.03\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.88","rise":"-2.23%","volumn":"5.06\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.95","rise":"-2.18%","volumn":"5.08\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.08","rise":"-2.07%","volumn":"5.10\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.10","rise":"-2.05%","volumn":"5.13\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.15","rise":"-2.01%","volumn":"5.15\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.15","rise":"-2.01%","volumn":"5.16\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.12","rise":"-2.04%","volumn":"5.16\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.02","rise":"-2.12%","volumn":"5.17\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.00","rise":"-2.14%","volumn":"5.18\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.05","rise":"-2.09%","volumn":"5.20\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.23","rise":"-1.95%","volumn":"5.23\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.39","rise":"-1.82%","volumn":"5.25\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.21","rise":"-1.97%","volumn":"5.27\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.32","rise":"-1.88%","volumn":"5.28\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.25","rise":"-1.93%","volumn":"5.28\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.12","rise":"-2.04%","volumn":"5.29\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.15","rise":"-2.01%","volumn":"5.30\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.16","rise":"-2.01%","volumn":"5.31\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.22","rise":"-1.96%","volumn":"5.32\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.14","rise":"-2.02%","volumn":"5.34\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.24","rise":"-1.94%","volumn":"5.35\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.07","rise":"-2.08%","volumn":"5.36\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.93","rise":"-2.19%","volumn":"5.37\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.96","rise":"-2.17%","volumn":"5.38\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-2.21%","volumn":"5.39\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.89","rise":"-2.22%","volumn":"5.41\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.66","rise":"-2.41%","volumn":"5.45\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.81","rise":"-2.29%","volumn":"5.48\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.76","rise":"-2.33%","volumn":"5.49\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.69","rise":"-2.39%","volumn":"5.50\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.51","rise":"-2.53%","volumn":"5.57\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.53","rise":"-2.52%","volumn":"5.61\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.68","rise":"-2.39%","volumn":"5.63\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.75","rise":"-2.34%","volumn":"5.63\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.70","rise":"-2.38%","volumn":"5.65\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.00","rise":"-2.14%","volumn":"5.66\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.13","rise":"-2.03%","volumn":"5.68\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.96","rise":"-2.17%","volumn":"5.70\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.95","rise":"-2.18%","volumn":"5.72\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.95","rise":"-2.18%","volumn":"5.73\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.11","rise":"-2.05%","volumn":"5.74\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.89","rise":"-2.22%","volumn":"5.76\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.22","rise":"-1.96%","volumn":"5.78\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.17","rise":"-2.00%","volumn":"5.81\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.07","rise":"-2.08%","volumn":"5.83\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.12","rise":"-2.04%","volumn":"5.84\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.04","rise":"-2.10%","volumn":"5.85\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.02","rise":"-2.12%","volumn":"5.85\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.83","rise":"-2.27%","volumn":"5.87\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.90","rise":"-2.22%","volumn":"5.89\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.04","rise":"-2.10%","volumn":"5.90\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.00","rise":"-2.14%","volumn":"5.91\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.20","rise":"-1.97%","volumn":"5.93\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.39","rise":"-1.82%","volumn":"5.94\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.45","rise":"-1.77%","volumn":"5.97\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.67","rise":"-1.59%","volumn":"5.99\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"-1.57%","volumn":"6.00\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.60","rise":"-1.65%","volumn":"6.03\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.82","rise":"-1.47%","volumn":"6.05\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.00","rise":"-1.33%","volumn":"6.09\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.77","rise":"-1.51%","volumn":"6.11\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"-1.57%","volumn":"6.11\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.92","rise":"-1.39%","volumn":"6.12\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.75","rise":"-1.53%","volumn":"6.14\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.71","rise":"-1.56%","volumn":"6.15\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.63","rise":"-1.63%","volumn":"6.16\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.53","rise":"-1.71%","volumn":"6.17\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.54","rise":"-1.70%","volumn":"6.18\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"-1.57%","volumn":"6.19\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"-1.58%","volumn":"6.20\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.72","rise":"-1.55%","volumn":"6.22\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.99","rise":"-1.33%","volumn":"6.23\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.23","rise":"-1.14%","volumn":"6.28\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.04","rise":"-1.29%","volumn":"6.33\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.05","rise":"-1.29%","volumn":"6.35\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.18","rise":"-1.18%","volumn":"6.36\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.29","rise":"-1.09%","volumn":"6.38\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.23","rise":"-1.14%","volumn":"6.41\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.93","rise":"-1.38%","volumn":"6.44\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.93","rise":"-1.38%","volumn":"6.46\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.84","rise":"-1.46%","volumn":"6.47\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.76","rise":"-1.52%","volumn":"6.48\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.92","rise":"-1.39%","volumn":"6.50\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.86","rise":"-1.44%","volumn":"6.51\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"-1.57%","volumn":"6.52\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"-1.58%","volumn":"6.54\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.73","rise":"-1.54%","volumn":"6.54\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.49","rise":"-1.74%","volumn":"6.59\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.58","rise":"-1.67%","volumn":"6.61\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.62","rise":"-1.63%","volumn":"6.62\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.65","rise":"-1.61%","volumn":"6.63\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.68","rise":"-1.59%","volumn":"6.63\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.67","rise":"-1.59%","volumn":"6.64\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"-1.58%","volumn":"6.65\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.65","rise":"-1.61%","volumn":"6.66\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.58","rise":"-1.67%","volumn":"6.67\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.59","rise":"-1.66%","volumn":"6.70\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.58","rise":"-1.67%","volumn":"6.71\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.67","rise":"-1.59%","volumn":"6.72\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"-1.58%","volumn":"6.73\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.57","rise":"-1.67%","volumn":"6.74\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"-1.58%","volumn":"6.75\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.73","rise":"-1.54%","volumn":"6.77\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.75","rise":"-1.53%","volumn":"6.77\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.80","rise":"-1.49%","volumn":"6.79\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.85","rise":"-1.45%","volumn":"6.81\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.94","rise":"-1.37%","volumn":"6.83\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.96","rise":"-1.36%","volumn":"6.86\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.84","rise":"-1.46%","volumn":"6.87\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.75","rise":"-1.53%","volumn":"6.88\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.56","rise":"-1.68%","volumn":"6.91\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.47","rise":"-1.76%","volumn":"6.93\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.29","rise":"-1.90%","volumn":"6.95\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.44","rise":"-1.78%","volumn":"6.97\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.49","rise":"-1.74%","volumn":"6.99\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.43","rise":"-1.79%","volumn":"7.02\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.41","rise":"-1.80%","volumn":"7.04\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.43","rise":"-1.79%","volumn":"7.06\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.52","rise":"-1.71%","volumn":"7.10\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.59","rise":"-1.66%","volumn":"7.12\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.60","rise":"-1.65%","volumn":"7.15\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.56","rise":"-1.68%","volumn":"7.17\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.28","rise":"-1.91%","volumn":"7.23\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.08","rise":"-2.07%","volumn":"7.30\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.08","rise":"-2.07%","volumn":"7.38\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.10","rise":"-2.05%","volumn":"7.48\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.96","rise":"-2.17%","volumn":"7.55\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.92","rise":"-2.20%","volumn":"7.67\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-2.21%","volumn":"7.68\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-2.21%","volumn":"7.68\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-2.21%","volumn":"7.82\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["125.09","121.57","118.05","114.52","111.00"]},"cyrate":{"o":["12.48%","9.31%","6.15%","2.98%","-0.19%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.21","rise":"0","volumn":"5848.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.50","rise":"0.26%","volumn":"2251.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.60","rise":"0.35%","volumn":"1658.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"0.60%","volumn":"1918.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.30","rise":"0.08%","volumn":"1210.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.40","rise":"0.17%","volumn":"1509.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.77","rise":"0.50%","volumn":"956.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.52","rise":"1.18%","volumn":"1611.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"1.27%","volumn":"3142.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"1.03%","volumn":"1831.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.22","rise":"0.91%","volumn":"882.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.08","rise":"0.78%","volumn":"1001.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.24","rise":"0.93%","volumn":"648.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"0.89%","volumn":"519.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.40","rise":"1.07%","volumn":"925.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.15","rise":"0.85%","volumn":"800.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.06","rise":"0.76%","volumn":"1228.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.68","rise":"0.42%","volumn":"1026.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.43","rise":"0.20%","volumn":"976.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.51","rise":"0.27%","volumn":"801.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.54","rise":"0.30%","volumn":"451.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.45","rise":"0.22%","volumn":"472.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.84","rise":"0.57%","volumn":"594.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"0.71%","volumn":"329.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.00","rise":"0.71%","volumn":"685.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.88","rise":"0.60%","volumn":"502.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.92","rise":"0.64%","volumn":"391.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.30","rise":"0.98%","volumn":"698.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.31","rise":"0.99%","volumn":"847.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.23","rise":"0.92%","volumn":"675.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.20","rise":"0.89%","volumn":"888.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.69","rise":"1.33%","volumn":"2200.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.00","rise":"1.61%","volumn":"4145.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"113.04","rise":"1.65%","volumn":"2373.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.71","rise":"1.35%","volumn":"1445.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.54","rise":"1.20%","volumn":"752.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.62","rise":"1.27%","volumn":"862.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.26","rise":"0.94%","volumn":"1967.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.28","rise":"0.96%","volumn":"790.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.35","rise":"1.03%","volumn":"773.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.34","rise":"1.02%","volumn":"484.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.33","rise":"1.01%","volumn":"749.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.57","rise":"1.22%","volumn":"680.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.77","rise":"1.40%","volumn":"1652.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.91","rise":"1.53%","volumn":"1531.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.67","rise":"1.31%","volumn":"1659.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.78","rise":"1.41%","volumn":"2071.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"1.46%","volumn":"2524.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.85","rise":"0.58%","volumn":"3930.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.80","rise":"0.53%","volumn":"1843.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.21","rise":"0.00%","volumn":"3506.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-0.10%","volumn":"3399.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.00","rise":"-0.19%","volumn":"1981.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.17","rise":"-0.04%","volumn":"1776.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.07","rise":"-0.13%","volumn":"1131.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.54","rise":"0.30%","volumn":"1201.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.18","rise":"-0.03%","volumn":"1168.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.15","rise":"-0.05%","volumn":"1025.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.09","rise":"-0.11%","volumn":"2306.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.52","rise":"0.28%","volumn":"1477.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.81","rise":"0.54%","volumn":"1249.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.75","rise":"0.49%","volumn":"811.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.31","rise":"0.99%","volumn":"1727.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.63","rise":"1.28%","volumn":"2159.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.15","rise":"0.85%","volumn":"1413.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.66","rise":"1.30%","volumn":"1545.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.94","rise":"1.56%","volumn":"1736.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.77","rise":"1.40%","volumn":"1184.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.62","rise":"1.27%","volumn":"1287.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.63","rise":"1.28%","volumn":"1181.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.43","rise":"1.10%","volumn":"626.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.40","rise":"1.07%","volumn":"746.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"112.06","rise":"0.76%","volumn":"617.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.99","rise":"0.70%","volumn":"887.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.91","rise":"0.63%","volumn":"600.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.70","rise":"0.44%","volumn":"1286.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.72","rise":"0.46%","volumn":"530.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.72","rise":"0.46%","volumn":"501.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.77","rise":"0.50%","volumn":"1904.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.74","rise":"0.48%","volumn":"517.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.55","rise":"0.31%","volumn":"461.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.39","rise":"0.16%","volumn":"849.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.32","rise":"0.10%","volumn":"657.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.52","rise":"0.28%","volumn":"685.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.07","rise":"-0.13%","volumn":"1000.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.15","rise":"-0.05%","volumn":"598.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.20","rise":"-0.01%","volumn":"540.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.24","rise":"0.03%","volumn":"1132.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.39","rise":"0.16%","volumn":"751.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.44","rise":"0.21%","volumn":"1058.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.65","rise":"0.40%","volumn":"534.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.62","rise":"0.37%","volumn":"545.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.51","rise":"0.27%","volumn":"738.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.10","rise":"-0.10%","volumn":"2063.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.08","rise":"-0.12%","volumn":"2757.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-0.15%","volumn":"2701.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"112.90","rise":"1.52%","volumn":"1.56\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"112.70","rise":"1.34%","volumn":"3303.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"114.10","rise":"2.60%","volumn":"6535.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"113.55","rise":"2.10%","volumn":"3613.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.04","rise":"3.44%","volumn":"1.04\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"114.96","rise":"3.37%","volumn":"4972.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"114.66","rise":"3.10%","volumn":"3464.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.00","rise":"3.41%","volumn":"2254.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.70","rise":"4.04%","volumn":"5029.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.56","rise":"3.91%","volumn":"4856.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.47","rise":"3.83%","volumn":"2031.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.40","rise":"3.77%","volumn":"2172.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.40","rise":"3.77%","volumn":"921.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.40","rise":"3.77%","volumn":"1466.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"116.09","rise":"4.39%","volumn":"4104.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"116.16","rise":"4.45%","volumn":"2153.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"116.80","rise":"5.03%","volumn":"3854.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"116.30","rise":"4.58%","volumn":"1586.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.93","rise":"4.24%","volumn":"1344.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"115.70","rise":"4.04%","volumn":"1174.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"116.18","rise":"4.47%","volumn":"888.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"116.40","rise":"4.67%","volumn":"1241.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.95","rise":"6.06%","volumn":"6186.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.80","rise":"5.93%","volumn":"3156.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.30","rise":"5.48%","volumn":"3353.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.81","rise":"5.93%","volumn":"1542.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.15","rise":"6.24%","volumn":"2991.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.90","rise":"6.91%","volumn":"8266.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.99","rise":"7.00%","volumn":"4324.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"119.98","rise":"7.89%","volumn":"6122.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.14","rise":"8.03%","volumn":"6535.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.31","rise":"8.18%","volumn":"5420.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.55","rise":"6.60%","volumn":"4391.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"119.74","rise":"7.67%","volumn":"4782.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"119.00","rise":"7.00%","volumn":"1852.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.75","rise":"6.78%","volumn":"1589.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.80","rise":"6.82%","volumn":"2461.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.43","rise":"6.49%","volumn":"2055.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.02","rise":"7.92%","volumn":"4257.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.41","rise":"8.27%","volumn":"7912.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.50","rise":"8.35%","volumn":"3341.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.35","rise":"9.12%","volumn":"6449.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.97","rise":"9.68%","volumn":"6699.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.78","rise":"8.61%","volumn":"3708.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.90","rise":"8.71%","volumn":"3305.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.77","rise":"8.60%","volumn":"2965.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"120.82","rise":"8.64%","volumn":"3856.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.00","rise":"8.80%","volumn":"4778.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"120.49","rise":"8.34%","volumn":"1.38\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"120.80","rise":"8.62%","volumn":"7776.00","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"120.64","rise":"8.48%","volumn":"4712.00","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"120.80","rise":"8.62%","volumn":"3903.00","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"120.38","rise":"8.25%","volumn":"4451.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"121.49","rise":"9.24%","volumn":"4961.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"122.51","rise":"10.16%","volumn":"7007.00","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"122.20","rise":"9.88%","volumn":"6215.00","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.88","rise":"11.39%","volumn":"7754.00","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.66","rise":"12.09%","volumn":"8697.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.92","rise":"11.43%","volumn":"7963.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.52","rise":"11.07%","volumn":"3986.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.19","rise":"11.67%","volumn":"2740.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.30","rise":"11.77%","volumn":"2980.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.20","rise":"11.68%","volumn":"2393.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.15","rise":"11.64%","volumn":"2166.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.49","rise":"11.94%","volumn":"1819.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.28","rise":"11.75%","volumn":"1647.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.18","rise":"11.66%","volumn":"1244.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.98","rise":"12.38%","volumn":"2542.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"125.09","rise":"12.48%","volumn":"3019.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.52","rise":"11.97%","volumn":"1810.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.78","rise":"12.20%","volumn":"2729.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.09","rise":"11.58%","volumn":"2903.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.17","rise":"11.65%","volumn":"2186.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.08","rise":"11.57%","volumn":"1988.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.49","rise":"11.94%","volumn":"1706.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.51","rise":"11.06%","volumn":"1788.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.70","rise":"11.23%","volumn":"2858.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.40","rise":"10.96%","volumn":"1780.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.19","rise":"10.77%","volumn":"1925.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.39","rise":"10.95%","volumn":"2178.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.79","rise":"11.31%","volumn":"1734.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.30","rise":"10.87%","volumn":"1222.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.01","rise":"10.61%","volumn":"2743.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"122.97","rise":"10.57%","volumn":"2084.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.01","rise":"10.61%","volumn":"1594.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.39","rise":"10.95%","volumn":"2026.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.45","rise":"11.01%","volumn":"1330.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.39","rise":"10.95%","volumn":"1419.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.70","rise":"11.23%","volumn":"1029.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"124.10","rise":"11.59%","volumn":"1434.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.86","rise":"11.37%","volumn":"1548.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.32","rise":"10.89%","volumn":"1722.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.40","rise":"10.96%","volumn":"2142.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.65","rise":"11.19%","volumn":"2456.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.61","rise":"11.15%","volumn":"3174.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.64","rise":"11.18%","volumn":"3007.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.00","rise":"10.60%","volumn":"7498.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.20","rise":"10.78%","volumn":"4261.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"123.63","rise":"11.17%","volumn":"2363.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.79","rise":"10.41%","volumn":"3678.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.45","rise":"10.11%","volumn":"4344.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.14","rise":"9.83%","volumn":"1369.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.70","rise":"9.43%","volumn":"4737.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.96","rise":"9.67%","volumn":"1513.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.03","rise":"9.73%","volumn":"1023.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.75","rise":"9.48%","volumn":"1780.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.28","rise":"9.05%","volumn":"3206.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.74","rise":"8.57%","volumn":"4178.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.42","rise":"9.18%","volumn":"1807.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.39","rise":"9.15%","volumn":"1220.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.10","rise":"8.89%","volumn":"825.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.02","rise":"8.82%","volumn":"1278.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.25","rise":"9.03%","volumn":"818.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.21","rise":"8.99%","volumn":"515.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.21","rise":"8.99%","volumn":"604.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.71","rise":"8.54%","volumn":"1356.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.73","rise":"8.56%","volumn":"1239.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.88","rise":"8.70%","volumn":"979.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.15","rise":"8.94%","volumn":"991.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.23","rise":"9.01%","volumn":"745.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.12","rise":"8.91%","volumn":"522.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.24","rise":"9.02%","volumn":"623.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.89","rise":"8.70%","volumn":"624.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.51","rise":"8.36%","volumn":"1649.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.00","rise":"8.80%","volumn":"901.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.11","rise":"8.90%","volumn":"734.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.12","rise":"8.91%","volumn":"1010.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.04","rise":"8.84%","volumn":"611.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.67","rise":"9.41%","volumn":"878.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.77","rise":"9.50%","volumn":"1176.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.63","rise":"9.37%","volumn":"553.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.72","rise":"9.45%","volumn":"550.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"122.18","rise":"9.86%","volumn":"1476.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.84","rise":"9.56%","volumn":"1038.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.69","rise":"9.42%","volumn":"711.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.65","rise":"9.39%","volumn":"882.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.58","rise":"9.32%","volumn":"470.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.57","rise":"9.32%","volumn":"689.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.85","rise":"9.57%","volumn":"681.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.56","rise":"9.31%","volumn":"989.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.43","rise":"9.19%","volumn":"1129.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.60","rise":"9.34%","volumn":"1242.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"121.10","rise":"8.89%","volumn":"3290.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"8.72%","volumn":"3476.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["135.70","129.45","123.20","116.95","110.70"]},"cyrate":{"o":["-1.95%","-6.06%","-10.18%","-14.30%","-18.42%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"0","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-1.95%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-5.36%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-6.71%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-6.32%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-9.85%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-13.35%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-16.79%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-13.63%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-17.03%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-15.03%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-16.06%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-18.42%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-18.12%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-17.21%","volumn":"5.92\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"-16.85%","volumn":"6.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-18.17%","volumn":"6.43\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.00","rise":"-10.83%","volumn":"19.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.64","rise":"-8.89%","volumn":"15.63\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-10.90%","volumn":"7.82\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["209.80","183.94","158.07","132.21","106.35"]},"cyrate":{"o":["19.56%","4.82%","-9.92%","-24.66%","-39.39%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"175.48","rise":"0","volumn":"10.09\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"175.86","rise":"0.22%","volumn":"15.11\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"171.56","rise":"-2.23%","volumn":"8.88\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"166.96","rise":"-4.86%","volumn":"6.45\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"169.99","rise":"-3.13%","volumn":"7.22\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"170.37","rise":"-2.91%","volumn":"6.71\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"166.86","rise":"-4.91%","volumn":"6.00\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"167.30","rise":"-4.66%","volumn":"3.77\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"185.74","rise":"5.85%","volumn":"15.06\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"183.20","rise":"4.40%","volumn":"10.23\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"166.50","rise":"-5.12%","volumn":"12.98\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"159.30","rise":"-9.22%","volumn":"12.77\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"152.80","rise":"-12.92%","volumn":"13.72\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"152.31","rise":"-13.20%","volumn":"8.19\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"157.40","rise":"-10.30%","volumn":"9.03\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"152.25","rise":"-13.24%","volumn":"10.10\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"160.00","rise":"-8.82%","volumn":"11.35\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"158.64","rise":"-9.60%","volumn":"7.95\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"174.08","rise":"-0.80%","volumn":"15.87\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"171.65","rise":"-2.18%","volumn":"9.42\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"174.40","rise":"-0.62%","volumn":"9.28\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"166.81","rise":"-4.94%","volumn":"9.68\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"166.50","rise":"-5.12%","volumn":"7.47\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"164.20","rise":"-6.43%","volumn":"6.15\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"163.54","rise":"-6.80%","volumn":"10.50\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"165.46","rise":"-5.71%","volumn":"8.99\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.45","rise":"1.12%","volumn":"15.15\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"181.10","rise":"3.20%","volumn":"12.68\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"177.38","rise":"1.08%","volumn":"9.38\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"190.80","rise":"8.73%","volumn":"12.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"207.79","rise":"18.41%","volumn":"17.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"209.80","rise":"19.56%","volumn":"14.46\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"195.80","rise":"11.58%","volumn":"11.37\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"180.40","rise":"2.80%","volumn":"11.59\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"3.96%","volumn":"8.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"176.40","rise":"0.52%","volumn":"7.48\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"172.76","rise":"-1.55%","volumn":"8.12\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"173.08","rise":"-1.37%","volumn":"6.92\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"168.80","rise":"-3.81%","volumn":"10.49\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"166.09","rise":"-5.35%","volumn":"7.06\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"164.50","rise":"-6.26%","volumn":"6.06\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"166.04","rise":"-5.38%","volumn":"7.23\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"163.05","rise":"-7.08%","volumn":"6.76\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"162.71","rise":"-7.28%","volumn":"4.02\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"163.05","rise":"-7.08%","volumn":"5.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"155.65","rise":"-11.30%","volumn":"8.46\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"160.50","rise":"-8.54%","volumn":"6.82\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"167.31","rise":"-4.66%","volumn":"11.23\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"164.48","rise":"-6.27%","volumn":"3.63\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"164.16","rise":"-6.45%","volumn":"2.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"162.90","rise":"-7.17%","volumn":"6.54\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"156.41","rise":"-10.87%","volumn":"6.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"155.09","rise":"-11.62%","volumn":"3.84\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"155.29","rise":"-11.51%","volumn":"3.47\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"175.96","rise":"0.27%","volumn":"18.17\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"169.20","rise":"-3.58%","volumn":"10.04\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"162.33","rise":"-7.49%","volumn":"7.22\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"189.90","rise":"8.22%","volumn":"20.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"186.80","rise":"6.45%","volumn":"18.92\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"181.44","rise":"3.40%","volumn":"14.89\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"182.70","rise":"4.11%","volumn":"10.68\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"191.70","rise":"9.24%","volumn":"14.41\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"193.30","rise":"10.16%","volumn":"23.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"191.18","rise":"8.95%","volumn":"10.97\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.91","rise":"4.80%","volumn":"11.40\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"182.01","rise":"3.72%","volumn":"7.03\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"187.87","rise":"7.06%","volumn":"10.07\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"178.69","rise":"1.83%","volumn":"9.94\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.95","rise":"1.98%","volumn":"7.19\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"182.80","rise":"4.17%","volumn":"7.55\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"180.10","rise":"2.63%","volumn":"8.10\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.86","rise":"-0.92%","volumn":"9.31\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"171.78","rise":"-2.11%","volumn":"6.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"163.92","rise":"-6.59%","volumn":"9.61\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"166.59","rise":"-5.07%","volumn":"8.22\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"158.70","rise":"-9.56%","volumn":"8.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"165.80","rise":"-5.52%","volumn":"11.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"161.08","rise":"-8.21%","volumn":"7.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"167.30","rise":"-4.66%","volumn":"20.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"169.94","rise":"-3.16%","volumn":"14.38\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.91","rise":"-3.74%","volumn":"8.99\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"165.15","rise":"-5.89%","volumn":"6.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"164.15","rise":"-6.46%","volumn":"4.63\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"164.36","rise":"-6.34%","volumn":"6.38\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.60","rise":"-9.05%","volumn":"7.30\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"154.55","rise":"-11.93%","volumn":"8.96\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"155.28","rise":"-11.51%","volumn":"6.25\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"159.27","rise":"-9.24%","volumn":"6.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"160.35","rise":"-8.62%","volumn":"6.26\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"155.71","rise":"-11.27%","volumn":"5.48\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"147.41","rise":"-16.00%","volumn":"11.19\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.40","rise":"-17.71%","volumn":"9.50\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"142.60","rise":"-18.74%","volumn":"5.93\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"142.80","rise":"-18.62%","volumn":"4.83\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"141.77","rise":"-19.21%","volumn":"4.12\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"140.47","rise":"-19.95%","volumn":"4.17\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"139.28","rise":"-20.63%","volumn":"4.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"149.82","rise":"-14.62%","volumn":"14.90\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.20","rise":"-17.83%","volumn":"7.28\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.75","rise":"-16.37%","volumn":"7.31\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"148.68","rise":"-15.27%","volumn":"5.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"147.26","rise":"-16.08%","volumn":"4.28\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"147.40","rise":"-16.00%","volumn":"5.07\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"148.50","rise":"-15.37%","volumn":"4.24\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"150.41","rise":"-14.29%","volumn":"5.78\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"151.52","rise":"-13.65%","volumn":"7.81\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"148.92","rise":"-15.14%","volumn":"4.26\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"147.85","rise":"-15.75%","volumn":"3.47\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"150.57","rise":"-14.20%","volumn":"5.64\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"146.01","rise":"-16.79%","volumn":"4.79\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"145.15","rise":"-17.28%","volumn":"5.55\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"143.75","rise":"-18.08%","volumn":"4.56\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.80","rise":"-22.61%","volumn":"7.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"142.00","rise":"-19.08%","volumn":"8.56\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"137.20","rise":"-21.81%","volumn":"7.30\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"134.46","rise":"-23.38%","volumn":"6.15\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"138.94","rise":"-20.82%","volumn":"7.17\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"139.40","rise":"-20.56%","volumn":"5.50\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.39","rise":"-21.14%","volumn":"4.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.99","rise":"-21.93%","volumn":"3.51\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"134.88","rise":"-23.14%","volumn":"4.34\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"136.51","rise":"-22.21%","volumn":"5.10\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.94","rise":"-16.26%","volumn":"13.28\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"146.98","rise":"-16.24%","volumn":"7.59\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"149.47","rise":"-14.82%","volumn":"8.90\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.28","rise":"-15.50%","volumn":"4.38\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"147.66","rise":"-15.85%","volumn":"4.50\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"149.88","rise":"-14.59%","volumn":"6.30\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"150.80","rise":"-14.06%","volumn":"6.33\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"150.30","rise":"-14.35%","volumn":"6.56\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"147.49","rise":"-15.95%","volumn":"4.17\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"148.38","rise":"-15.44%","volumn":"3.16\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.19","rise":"-16.12%","volumn":"5.35\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"148.28","rise":"-15.50%","volumn":"6.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"144.80","rise":"-17.48%","volumn":"4.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"141.30","rise":"-19.48%","volumn":"6.44\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"139.08","rise":"-20.74%","volumn":"3.89\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.93","rise":"-20.83%","volumn":"3.41\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.51","rise":"-20.50%","volumn":"3.49\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"138.32","rise":"-21.18%","volumn":"3.56\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"138.28","rise":"-21.20%","volumn":"3.16\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"144.81","rise":"-17.48%","volumn":"8.90\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"151.79","rise":"-13.50%","volumn":"12.72\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"149.35","rise":"-14.89%","volumn":"7.35\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"149.31","rise":"-14.91%","volumn":"5.03\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"151.79","rise":"-13.50%","volumn":"7.86\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"157.10","rise":"-10.47%","volumn":"13.34\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"162.37","rise":"-7.47%","volumn":"14.28\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"160.36","rise":"-8.62%","volumn":"8.65\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.20","rise":"-9.85%","volumn":"5.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"156.44","rise":"-10.85%","volumn":"6.29\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"155.10","rise":"-11.61%","volumn":"5.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"156.11","rise":"-11.04%","volumn":"5.85\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"156.79","rise":"-10.65%","volumn":"4.35\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"149.15","rise":"-15.00%","volumn":"6.71\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"150.63","rise":"-14.16%","volumn":"5.05\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"146.84","rise":"-16.32%","volumn":"4.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"146.76","rise":"-16.37%","volumn":"2.97\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.60","rise":"-18.17%","volumn":"4.26\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"142.20","rise":"-18.97%","volumn":"5.70\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"154.58","rise":"-11.91%","volumn":"10.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"154.67","rise":"-11.86%","volumn":"5.56\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"152.50","rise":"-13.10%","volumn":"4.18\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"152.20","rise":"-13.27%","volumn":"5.32\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"150.60","rise":"-14.18%","volumn":"4.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.70","rise":"-16.40%","volumn":"4.27\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"152.10","rise":"-13.32%","volumn":"15.38\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"143.19","rise":"-18.40%","volumn":"10.11\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"139.29","rise":"-20.62%","volumn":"6.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"145.25","rise":"-17.23%","volumn":"8.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"142.25","rise":"-18.94%","volumn":"4.52\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"141.77","rise":"-19.21%","volumn":"4.15\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"127.77","rise":"-27.19%","volumn":"22.94\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"123.02","rise":"-29.90%","volumn":"8.55\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"126.29","rise":"-28.03%","volumn":"10.97\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"120.91","rise":"-31.10%","volumn":"9.12\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"116.60","rise":"-33.55%","volumn":"8.31\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"123.27","rise":"-29.75%","volumn":"13.25\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"127.15","rise":"-27.54%","volumn":"12.73\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"127.00","rise":"-27.63%","volumn":"10.90\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"125.07","rise":"-28.73%","volumn":"5.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.14","rise":"-31.54%","volumn":"6.65\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"118.77","rise":"-32.32%","volumn":"5.10\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"112.84","rise":"-35.70%","volumn":"7.95\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"115.30","rise":"-34.29%","volumn":"7.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"110.30","rise":"-37.14%","volumn":"9.25\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"106.35","rise":"-39.39%","volumn":"9.26\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"119.24","rise":"-32.05%","volumn":"12.10\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"117.36","rise":"-33.12%","volumn":"10.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"123.09","rise":"-29.86%","volumn":"9.60\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"126.60","rise":"-27.86%","volumn":"8.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"125.00","rise":"-28.77%","volumn":"7.79\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"126.82","rise":"-27.73%","volumn":"12.01\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.26","rise":"-26.91%","volumn":"7.86\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.42","rise":"-26.82%","volumn":"6.99\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"127.89","rise":"-27.12%","volumn":"6.26\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"133.25","rise":"-24.07%","volumn":"12.88\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"130.21","rise":"-25.80%","volumn":"17.19\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"134.87","rise":"-23.14%","volumn":"11.29\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"-20.75%","volumn":"11.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.26","rise":"-19.50%","volumn":"11.36\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"140.31","rise":"-20.04%","volumn":"7.60\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"140.10","rise":"-20.16%","volumn":"7.17\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"133.55","rise":"-23.89%","volumn":"8.21\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.35","rise":"-22.87%","volumn":"5.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.80","rise":"-22.04%","volumn":"6.07\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.32","rise":"-22.32%","volumn":"7.26\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"135.53","rise":"-22.77%","volumn":"5.88\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"133.83","rise":"-23.73%","volumn":"6.33\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"133.02","rise":"-24.20%","volumn":"8.29\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"137.00","rise":"-21.93%","volumn":"9.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"133.32","rise":"-24.03%","volumn":"6.52\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"136.64","rise":"-22.13%","volumn":"9.65\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"143.70","rise":"-18.11%","volumn":"21.90\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"141.58","rise":"-19.32%","volumn":"10.81\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"141.55","rise":"-19.34%","volumn":"11.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"135.80","rise":"-22.61%","volumn":"9.86\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"128.83","rise":"-26.58%","volumn":"7.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"-24.42%","volumn":"6.72\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"130.96","rise":"-25.37%","volumn":"4.73\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.70","rise":"-22.67%","volumn":"6.24\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"133.06","rise":"-24.17%","volumn":"4.84\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.42","rise":"-26.82%","volumn":"6.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.60","rise":"-27.86%","volumn":"4.03\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"127.13","rise":"-27.55%","volumn":"3.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.34","rise":"-30.28%","volumn":"5.31\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"117.58","rise":"-33.00%","volumn":"11.62\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.91","rise":"-35.66%","volumn":"12.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"117.20","rise":"-33.21%","volumn":"11.15\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"112.59","rise":"-35.84%","volumn":"7.59\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"115.30","rise":"-34.29%","volumn":"8.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.90","rise":"-35.09%","volumn":"10.34\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"110.70","rise":"-36.92%","volumn":"8.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"111.11","rise":"-36.68%","volumn":"6.38\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.35","rise":"-35.98%","volumn":"5.92\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"112.83","rise":"-35.70%","volumn":"6.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.04","rise":"-36.72%","volumn":"6.43\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"121.00","rise":"-31.05%","volumn":"19.53\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"123.64","rise":"-29.54%","volumn":"15.63\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"120.91","rise":"-31.10%","volumn":"7.82\u4e07","time":"04\/30"}]}}}

123.82
0.15%
122.99
-0.52%
122.16
-1.19%
121.34
-1.86%
120.51
-2.53%

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

125.09
12.48%
121.57
9.31%
118.05
6.15%
114.52
2.98%
111.00
-0.19%

04/24
04/25
04/26
04/29
04/30

135.70
-1.95%
129.45
-6.06%
123.20
-10.18%
116.95
-14.30%
110.70
-18.42%

2024/04/01
2024/04/30

209.80
19.56%
183.94
4.82%
158.07
-9.92%
132.21
-24.66%
106.35
-39.39%

2023/05/08
2024/04/30

资讯
公告
股圈
研报

- 04月30日同花顺北向资金净流入0.21亿，仓位增加
  21小时前
- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  1天前
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143.78 2.12(-1.45%)股票价格行情走势图东方财富网

提供同花顺(300033)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及同花顺(300033)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

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

同花顺_视频

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...

3月26日同花顺一分钟复盘

软件使用基础之同花顺(一)

视频聚合

全部2.2万条

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(300033)2023年报及2024年一季报点评:营收稳定自研大模型...

同花顺(300033)2023年报及2024年一季报点评:营收稳定自研大模型有望成为增长新引擎 2024年05月01日 11:31 华创证券事项: 近期,公司发布2023年报及2024年一季报:公司...

新浪财经昨天 12:05

股票行情快报:同花顺(300033)4月30日主力资金净卖出9013.81万元 ...

同花顺2024年一季报显示,公司主营收入6.19亿元,同比上升1.47%;归母净利润1.04亿元,同比下降15.03%;扣非净利润9896.03万元,同比下降14.58%;负债...

证券之星股票频道昨天 00:11

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

真视通位居同花顺热榜第8名

同花顺热榜数据显示,真视通人气值冲榜,人气排名从第80名上升至第8名,排名上升72位次。截至今日收盘,真视通上涨7.09%,当日主力资金买入金额9658.28万元。根据回测数据...

同花顺财经前天 15:44

没有更多结果了~

意见反馈
页面反馈