美的集团_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐美的集团公司美的集团官方网站美的集团是国企吗美的集团行政岗位美的集团股票分析美的集团有限公司简介美的集团招聘美的集团公司官网美的集团有限公司官网美的集团公司官网首页

金融产品有风险，投资需谨慎。

美的集团[000333]

0.05（0.07%）

2024-04-19 10:48:57交易中（北京时间）

今开
69.43
最高
70.58
市盈率

昨收
70.00
最低
69.43
总市值
4881.75亿

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":["70.55","70.27","69.99","69.71","69.43"]},"cyrate":{"o":["0.79%","0.39%","-0.01%","-0.41%","-0.81%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.43","rise":"-0.81%","volumn":"5188.00","time":"09:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"0.26%","volumn":"1.35\u4e07","time":"09:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.55","rise":"0.79%","volumn":"1.82\u4e07","time":"09:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.41","rise":"0.59%","volumn":"2.04\u4e07","time":"09:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.13","rise":"0.19%","volumn":"2.31\u4e07","time":"09:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.02","rise":"0.03%","volumn":"2.61\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.02","rise":"0.03%","volumn":"2.76\u4e07","time":"09:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"0.14%","volumn":"3.00\u4e07","time":"09:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.11","rise":"0.16%","volumn":"3.15\u4e07","time":"09:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.27","rise":"0.39%","volumn":"3.26\u4e07","time":"09:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"0.26%","volumn":"3.43\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"0.10%","volumn":"3.58\u4e07","time":"09:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"0.14%","volumn":"3.87\u4e07","time":"09:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"0.26%","volumn":"4.13\u4e07","time":"09:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"0.10%","volumn":"4.29\u4e07","time":"09:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.06","rise":"0.09%","volumn":"4.51\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.02","rise":"0.03%","volumn":"4.66\u4e07","time":"09:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.04","rise":"0.06%","volumn":"4.90\u4e07","time":"09:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.03","rise":"0.04%","volumn":"5.06\u4e07","time":"09:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.05","rise":"0.07%","volumn":"5.26\u4e07","time":"09:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.01","rise":"0.01%","volumn":"5.38\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.06","rise":"0.09%","volumn":"5.69\u4e07","time":"09:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.04","rise":"0.06%","volumn":"5.87\u4e07","time":"09:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.17","rise":"0.24%","volumn":"6.12\u4e07","time":"09:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.23","rise":"0.33%","volumn":"6.25\u4e07","time":"09:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"6.37\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"0.29%","volumn":"6.46\u4e07","time":"09:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.30","rise":"0.43%","volumn":"6.58\u4e07","time":"09:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.28","rise":"0.40%","volumn":"6.74\u4e07","time":"09:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"6.85\u4e07","time":"09:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.08","rise":"0.11%","volumn":"7.19\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.15","rise":"0.21%","volumn":"7.25\u4e07","time":"10:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.12","rise":"0.17%","volumn":"7.40\u4e07","time":"10:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"0.29%","volumn":"7.47\u4e07","time":"10:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.19","rise":"0.27%","volumn":"7.60\u4e07","time":"10:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.16","rise":"0.23%","volumn":"7.69\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.30","rise":"0.43%","volumn":"7.81\u4e07","time":"10:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"0.26%","volumn":"7.90\u4e07","time":"10:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.13","rise":"0.19%","volumn":"7.98\u4e07","time":"10:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.17","rise":"0.24%","volumn":"8.02\u4e07","time":"10:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"8.10\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.47","rise":"0.67%","volumn":"8.61\u4e07","time":"10:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.40","rise":"0.57%","volumn":"8.79\u4e07","time":"10:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.42","rise":"0.60%","volumn":"8.88\u4e07","time":"10:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.46","rise":"0.66%","volumn":"8.99\u4e07","time":"10:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"0.29%","volumn":"9.08\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.24","rise":"0.34%","volumn":"9.14\u4e07","time":"10:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.15","rise":"0.21%","volumn":"9.21\u4e07","time":"10:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.15","rise":"0.21%","volumn":"9.28\u4e07","time":"10:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.08","rise":"0.11%","volumn":"9.41\u4e07","time":"10:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"0.14%","volumn":"9.59\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"0.10%","volumn":"9.71\u4e07","time":"10:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.04","rise":"0.06%","volumn":"9.81\u4e07","time":"10:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"0.14%","volumn":"9.94\u4e07","time":"10:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.03","rise":"0.04%","volumn":"10.24\u4e07","time":"10:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"0.10%","volumn":"10.33\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"0.14%","volumn":"10.41\u4e07","time":"10:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.10","rise":"0.14%","volumn":"10.47\u4e07","time":"10:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"0.26%","volumn":"10.57\u4e07","time":"10:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.15","rise":"0.21%","volumn":"10.64\u4e07","time":"10:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.11","rise":"0.16%","volumn":"10.70\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"10.78\u4e07","time":"10:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.25","rise":"0.36%","volumn":"10.87\u4e07","time":"10:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"10.94\u4e07","time":"10:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"0.29%","volumn":"11.04\u4e07","time":"10:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"11.15\u4e07","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"0.31%","volumn":"11.20\u4e07","time":"10:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"0.26%","volumn":"11.24\u4e07","time":"10:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.24","rise":"0.34%","volumn":"11.30\u4e07","time":"10:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.36","rise":"0.51%","volumn":"11.40\u4e07","time":"10:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.47","rise":"0.67%","volumn":"11.54\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.42","rise":"0.60%","volumn":"11.65\u4e07","time":"10:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.34","rise":"0.49%","volumn":"11.72\u4e07","time":"10:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.29","rise":"0.41%","volumn":"11.83\u4e07","time":"10:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.15","rise":"0.21%","volumn":"11.95\u4e07","time":"10:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.16","rise":"0.23%","volumn":"12.00\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"0.10%","volumn":"12.11\u4e07","time":"10:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.02","rise":"0.03%","volumn":"12.22\u4e07","time":"10:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"0.00%","volumn":"12.35\u4e07","time":"10:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.05","rise":"0.07%","volumn":"12.43\u4e07","time":"10:49"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["71.12","69.50","67.88","66.25","64.63"]},"cyrate":{"o":["9.01%","6.53%","4.04%","1.55%","-0.94%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.24","rise":"0","volumn":"9252.00","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.92","rise":"-0.49%","volumn":"7358.00","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.63","rise":"-0.94%","volumn":"9898.00","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.19","rise":"-0.08%","volumn":"6452.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.01","rise":"-0.35%","volumn":"5481.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.06","rise":"-0.28%","volumn":"4749.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.01","rise":"-0.35%","volumn":"4537.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.98","rise":"-0.40%","volumn":"5324.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.98","rise":"-0.40%","volumn":"5764.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.85","rise":"-0.60%","volumn":"4884.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.03","rise":"-0.32%","volumn":"6471.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.06","rise":"-0.28%","volumn":"5494.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.11","rise":"-0.20%","volumn":"3821.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.10","rise":"-0.21%","volumn":"4471.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.09","rise":"-0.23%","volumn":"3498.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.23","rise":"-0.02%","volumn":"3670.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.16","rise":"-0.12%","volumn":"2569.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.16","rise":"-0.12%","volumn":"3258.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.16","rise":"-0.12%","volumn":"2455.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.43","rise":"0.29%","volumn":"5096.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.50","rise":"0.40%","volumn":"6675.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.38","rise":"0.21%","volumn":"5378.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.41","rise":"0.26%","volumn":"3483.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.38","rise":"0.21%","volumn":"2641.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.45","rise":"0.32%","volumn":"4442.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.46","rise":"0.34%","volumn":"3113.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.44","rise":"0.31%","volumn":"2817.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.31","rise":"0.11%","volumn":"5065.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.15","rise":"-0.14%","volumn":"5474.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.14","rise":"-0.15%","volumn":"4172.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.23","rise":"-0.02%","volumn":"3447.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.08","rise":"-0.25%","volumn":"2986.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.19","rise":"-0.08%","volumn":"3024.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.16","rise":"-0.12%","volumn":"1916.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.18","rise":"-0.09%","volumn":"2034.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.19","rise":"-0.08%","volumn":"2357.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.16","rise":"-0.12%","volumn":"2362.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.07","rise":"-0.26%","volumn":"4566.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.05","rise":"-0.29%","volumn":"3145.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.01","rise":"-0.35%","volumn":"3605.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.93","rise":"-0.48%","volumn":"8061.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.90","rise":"-0.52%","volumn":"3577.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.86","rise":"-0.58%","volumn":"4965.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.70","rise":"-0.83%","volumn":"5202.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.66","rise":"-0.89%","volumn":"5095.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.80","rise":"-0.67%","volumn":"3850.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.80","rise":"-0.67%","volumn":"3950.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.89","rise":"-0.54%","volumn":"5434.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.56","rise":"0.49%","volumn":"2.07\u4e07","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.92","rise":"-0.49%","volumn":"1.04\u4e07","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.08","rise":"-0.25%","volumn":"9495.00","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.78","rise":"-0.71%","volumn":"8231.00","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.29","rise":"0.08%","volumn":"6496.00","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.78","rise":"0.83%","volumn":"1.23\u4e07","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.13","rise":"1.36%","volumn":"1.73\u4e07","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.09","rise":"1.30%","volumn":"1.53\u4e07","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.03","rise":"1.21%","volumn":"1.11\u4e07","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.58","rise":"0.52%","volumn":"1.18\u4e07","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.80","rise":"0.86%","volumn":"7479.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.08","rise":"1.29%","volumn":"7142.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.01","rise":"1.18%","volumn":"6993.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.94","rise":"1.07%","volumn":"4822.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.96","rise":"1.10%","volumn":"4847.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.85","rise":"0.94%","volumn":"2918.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.99","rise":"1.15%","volumn":"3681.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.04","rise":"1.23%","volumn":"3460.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.99","rise":"1.15%","volumn":"4115.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.19","rise":"1.46%","volumn":"4012.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.32","rise":"1.66%","volumn":"3685.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.27","rise":"1.58%","volumn":"4992.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.27","rise":"1.58%","volumn":"2791.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.36","rise":"1.72%","volumn":"3027.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.14","rise":"1.38%","volumn":"3899.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.39","rise":"1.76%","volumn":"2719.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.72","rise":"2.27%","volumn":"1.03\u4e07","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.82","rise":"2.42%","volumn":"9097.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"2.45%","volumn":"4211.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.77","rise":"2.35%","volumn":"4130.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.80","rise":"2.39%","volumn":"3425.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.73","rise":"2.28%","volumn":"2998.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.97","rise":"2.65%","volumn":"6270.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.94","rise":"2.61%","volumn":"4074.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.90","rise":"2.54%","volumn":"8557.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.77","rise":"2.35%","volumn":"4101.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.77","rise":"2.35%","volumn":"4698.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.75","rise":"2.31%","volumn":"5170.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.76","rise":"2.33%","volumn":"4065.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.65","rise":"2.16%","volumn":"5763.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.70","rise":"2.24%","volumn":"4431.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.57","rise":"2.04%","volumn":"3932.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.73","rise":"2.28%","volumn":"5508.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.67","rise":"2.19%","volumn":"4025.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.87","rise":"2.50%","volumn":"6654.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.85","rise":"2.47%","volumn":"8381.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.91","rise":"2.56%","volumn":"6397.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"2.45%","volumn":"7906.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.68","rise":"3.74%","volumn":"2.55\u4e07","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.50","rise":"3.46%","volumn":"1.42\u4e07","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.36","rise":"3.25%","volumn":"1.11\u4e07","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.88","rise":"4.05%","volumn":"1.80\u4e07","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.70","rise":"3.77%","volumn":"1.19\u4e07","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.74","rise":"3.83%","volumn":"1.14\u4e07","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.38","rise":"3.28%","volumn":"1.12\u4e07","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.30","rise":"3.16%","volumn":"1.17\u4e07","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.33","rise":"3.20%","volumn":"7127.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.32","rise":"3.19%","volumn":"6844.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.40","rise":"3.31%","volumn":"5793.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.45","rise":"3.39%","volumn":"5780.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.57","rise":"3.57%","volumn":"6593.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.72","rise":"3.80%","volumn":"6052.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.56","rise":"3.56%","volumn":"4996.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.48","rise":"3.43%","volumn":"4287.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.44","rise":"3.37%","volumn":"4857.00","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.09","rise":"2.84%","volumn":"5306.00","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.13","rise":"2.90%","volumn":"6518.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.13","rise":"2.90%","volumn":"3787.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.10","rise":"2.85%","volumn":"3534.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.13","rise":"2.90%","volumn":"3440.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.06","rise":"2.79%","volumn":"2958.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"66.88","rise":"2.51%","volumn":"5537.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.41","rise":"3.33%","volumn":"6039.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.68","rise":"3.74%","volumn":"7369.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.89","rise":"4.06%","volumn":"7950.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.00","rise":"4.23%","volumn":"1.57\u4e07","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.00","rise":"4.23%","volumn":"4652.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.33","rise":"4.74%","volumn":"1.14\u4e07","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.55","rise":"5.07%","volumn":"1.56\u4e07","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.66","rise":"5.24%","volumn":"6281.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.69","rise":"5.29%","volumn":"1.13\u4e07","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.48","rise":"4.97%","volumn":"6974.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.57","rise":"5.10%","volumn":"8366.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.61","rise":"5.17%","volumn":"6336.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.61","rise":"5.17%","volumn":"8176.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.61","rise":"5.17%","volumn":"7197.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.54","rise":"5.06%","volumn":"6672.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.49","rise":"4.98%","volumn":"8988.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.55","rise":"5.07%","volumn":"7348.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.46","rise":"4.94%","volumn":"7091.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.25","rise":"4.61%","volumn":"6084.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.35","rise":"4.77%","volumn":"5142.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.43","rise":"4.89%","volumn":"6349.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.33","rise":"4.74%","volumn":"7051.00","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.30","rise":"4.69%","volumn":"7939.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.31","rise":"4.71%","volumn":"7522.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.55","rise":"3.54%","volumn":"2.24\u4e07","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.45","rise":"3.39%","volumn":"1.22\u4e07","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.29","rise":"3.14%","volumn":"1.64\u4e07","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.18","rise":"2.97%","volumn":"1.10\u4e07","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.55","rise":"3.54%","volumn":"1.29\u4e07","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.76","rise":"3.86%","volumn":"7628.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.57","rise":"3.57%","volumn":"8331.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.40","rise":"3.31%","volumn":"5395.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.42","rise":"3.34%","volumn":"4373.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.39","rise":"3.30%","volumn":"4939.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.44","rise":"3.37%","volumn":"5752.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.60","rise":"3.62%","volumn":"4333.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.44","rise":"3.37%","volumn":"3980.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.47","rise":"3.42%","volumn":"3547.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.48","rise":"3.43%","volumn":"5308.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.48","rise":"3.43%","volumn":"4882.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.55","rise":"3.54%","volumn":"3618.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.74","rise":"3.83%","volumn":"2473.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.86","rise":"4.02%","volumn":"4490.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.24","rise":"4.60%","volumn":"5251.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.31","rise":"4.71%","volumn":"5597.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.24","rise":"4.60%","volumn":"2659.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.15","rise":"4.46%","volumn":"1726.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.11","rise":"4.40%","volumn":"1656.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.02","rise":"4.26%","volumn":"4571.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.97","rise":"4.18%","volumn":"2268.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.13","rise":"4.43%","volumn":"2518.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.14","rise":"4.45%","volumn":"2234.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.05","rise":"4.31%","volumn":"2592.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.19","rise":"4.52%","volumn":"1525.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.14","rise":"4.45%","volumn":"2606.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.17","rise":"4.49%","volumn":"1284.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.25","rise":"4.61%","volumn":"1966.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.28","rise":"4.66%","volumn":"2750.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.22","rise":"4.57%","volumn":"2334.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.34","rise":"4.75%","volumn":"3249.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"4.81%","volumn":"4176.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.37","rise":"4.80%","volumn":"2290.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.56","rise":"5.09%","volumn":"6416.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.50","rise":"5.00%","volumn":"4737.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.69","rise":"5.29%","volumn":"3765.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.69","rise":"5.29%","volumn":"6690.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.56","rise":"5.09%","volumn":"3569.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.56","rise":"5.09%","volumn":"3477.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.52","rise":"5.03%","volumn":"3643.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.66","rise":"5.24%","volumn":"4785.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.69","rise":"5.29%","volumn":"4727.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"5.12%","volumn":"6387.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"7.99%","volumn":"5.24\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.41","rise":"7.92%","volumn":"3.36\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"7.99%","volumn":"1.84\u4e07","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.03","rise":"7.34%","volumn":"1.52\u4e07","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.70","rise":"6.84%","volumn":"1.45\u4e07","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.88","rise":"7.11%","volumn":"7665.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.26","rise":"7.69%","volumn":"1.43\u4e07","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"7.99%","volumn":"9337.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.60","rise":"8.22%","volumn":"1.71\u4e07","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.33","rise":"7.80%","volumn":"7026.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.59","rise":"8.20%","volumn":"8153.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.55","rise":"8.14%","volumn":"5197.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.63","rise":"8.26%","volumn":"1.68\u4e07","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.12","rise":"9.01%","volumn":"1.78\u4e07","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"8.98%","volumn":"7206.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.95","rise":"8.75%","volumn":"6856.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.75","rise":"8.45%","volumn":"6266.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.80","rise":"8.52%","volumn":"4789.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.55","rise":"8.14%","volumn":"6802.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.44","rise":"7.97%","volumn":"6251.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"7.99%","volumn":"5853.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.38","rise":"7.88%","volumn":"3355.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.37","rise":"7.86%","volumn":"3578.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.20","rise":"7.60%","volumn":"4602.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"7.27%","volumn":"7207.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"7.30%","volumn":"4807.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.02","rise":"7.33%","volumn":"5735.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.09","rise":"7.43%","volumn":"5561.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.11","rise":"7.46%","volumn":"7231.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.14","rise":"7.51%","volumn":"4657.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.11","rise":"7.46%","volumn":"2486.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"7.30%","volumn":"5088.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.06","rise":"7.39%","volumn":"3522.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.05","rise":"7.37%","volumn":"4281.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.06","rise":"7.39%","volumn":"2237.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.03","rise":"7.34%","volumn":"3516.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.11","rise":"7.46%","volumn":"3219.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.16","rise":"7.54%","volumn":"3008.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.99","rise":"7.28%","volumn":"2423.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.03","rise":"7.34%","volumn":"3161.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.16","rise":"7.54%","volumn":"2716.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.09","rise":"7.43%","volumn":"1979.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"7.30%","volumn":"4372.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"7.27%","volumn":"4097.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"7.27%","volumn":"4501.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.90","rise":"7.14%","volumn":"5827.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.99","rise":"7.28%","volumn":"5579.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"7.30%","volumn":"5142.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/20","2024\/04\/18"]},"cy":{"o":["70.00","67.64","65.28","62.91","60.55"]},"cyrate":{"o":["13.12%","9.30%","5.49%","1.67%","-2.15%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"61.88","rise":"0","volumn":"37.79\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.55","rise":"-2.15%","volumn":"39.19\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"62.62","rise":"1.20%","volumn":"43.16\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"62.90","rise":"1.65%","volumn":"26.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.72","rise":"1.36%","volumn":"25.35\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.67","rise":"2.89%","volumn":"34.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"64.58","rise":"4.36%","volumn":"45.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.22","rise":"3.78%","volumn":"25.47\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"66.22","rise":"7.01%","volumn":"32.77\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"66.25","rise":"7.06%","volumn":"22.65\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"66.73","rise":"7.84%","volumn":"20.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"65.32","rise":"5.56%","volumn":"32.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"65.04","rise":"5.11%","volumn":"19.48\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"65.17","rise":"5.32%","volumn":"18.08\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.07","rise":"5.16%","volumn":"19.00\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.89","rise":"4.86%","volumn":"21.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"8.02%","volumn":"31.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.31","rise":"10.39%","volumn":"39.19\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"10.83%","volumn":"24.55\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"13.12%","volumn":"39.54\u4e07","time":"04\/18"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["70.00","64.72","59.44","54.16","48.88"]},"cyrate":{"o":["28.68%","18.97%","9.26%","-0.44%","-10.15%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"54.40","rise":"0","volumn":"39.89\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"54.58","rise":"0.33%","volumn":"33.99\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"55.20","rise":"1.47%","volumn":"42.96\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"54.25","rise":"-0.28%","volumn":"23.93\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"54.81","rise":"0.75%","volumn":"15.78\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"54.33","rise":"-0.13%","volumn":"15.69\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"54.13","rise":"-0.50%","volumn":"26.86\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"52.88","rise":"-2.79%","volumn":"34.21\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"52.56","rise":"-3.38%","volumn":"20.87\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"52.35","rise":"-3.77%","volumn":"18.14\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"52.95","rise":"-2.67%","volumn":"17.46\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"53.00","rise":"-2.57%","volumn":"12.62\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"53.37","rise":"-1.89%","volumn":"16.56\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"54.14","rise":"-0.48%","volumn":"14.07\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"52.90","rise":"-2.76%","volumn":"13.61\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.57","rise":"-3.36%","volumn":"9.08\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.55","rise":"-3.40%","volumn":"11.07\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"53.35","rise":"-1.93%","volumn":"20.38\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"54.26","rise":"-0.26%","volumn":"15.20\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"53.50","rise":"-1.65%","volumn":"15.59\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"51.15","rise":"-5.97%","volumn":"26.67\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"51.56","rise":"-5.22%","volumn":"17.14\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"51.81","rise":"-4.76%","volumn":"11.17\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.00","rise":"-6.25%","volumn":"17.43\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"49.88","rise":"-8.31%","volumn":"32.08\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"48.88","rise":"-10.15%","volumn":"28.06\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"48.89","rise":"-10.13%","volumn":"34.89\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"51.80","rise":"-4.78%","volumn":"49.94\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"53.94","rise":"-0.85%","volumn":"39.94\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"54.21","rise":"-0.35%","volumn":"34.26\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"55.25","rise":"1.56%","volumn":"36.91\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.89","rise":"4.58%","volumn":"47.55\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"56.11","rise":"3.14%","volumn":"41.07\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"57.35","rise":"5.42%","volumn":"39.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"56.61","rise":"4.06%","volumn":"24.85\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"57.08","rise":"4.93%","volumn":"36.00\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"58.00","rise":"6.62%","volumn":"31.28\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"58.35","rise":"7.26%","volumn":"30.01\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"56.81","rise":"4.43%","volumn":"28.91\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"57.58","rise":"5.85%","volumn":"24.38\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"58.28","rise":"7.13%","volumn":"45.13\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"58.14","rise":"6.88%","volumn":"33.56\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"59.69","rise":"9.72%","volumn":"48.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.70","rise":"9.74%","volumn":"32.79\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"59.14","rise":"8.71%","volumn":"27.68\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.92","rise":"8.31%","volumn":"26.49\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"59.06","rise":"8.57%","volumn":"31.88\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"58.90","rise":"8.27%","volumn":"21.94\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"59.12","rise":"8.68%","volumn":"18.70\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"58.37","rise":"7.30%","volumn":"16.96\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"57.75","rise":"6.16%","volumn":"29.38\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"56.63","rise":"4.10%","volumn":"32.09\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"56.66","rise":"4.15%","volumn":"15.80\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"57.09","rise":"4.94%","volumn":"18.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"57.80","rise":"6.25%","volumn":"16.93\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"57.46","rise":"5.63%","volumn":"10.50\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"57.13","rise":"5.02%","volumn":"9.04\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"56.74","rise":"4.30%","volumn":"23.99\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"58.13","rise":"6.86%","volumn":"27.80\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.53","rise":"5.75%","volumn":"14.05\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"57.13","rise":"5.02%","volumn":"12.07\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"56.77","rise":"4.36%","volumn":"11.59\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"58.98","rise":"8.42%","volumn":"37.65\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"58.58","rise":"7.68%","volumn":"18.75\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"58.48","rise":"7.50%","volumn":"15.20\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"59.74","rise":"9.82%","volumn":"24.00\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"59.32","rise":"9.04%","volumn":"32.52\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"58.25","rise":"7.08%","volumn":"20.42\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"58.30","rise":"7.17%","volumn":"23.54\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"57.98","rise":"6.58%","volumn":"23.36\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"57.92","rise":"6.47%","volumn":"19.66\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"57.88","rise":"6.40%","volumn":"15.37\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"57.00","rise":"4.78%","volumn":"13.64\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"57.56","rise":"5.81%","volumn":"15.14\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"56.35","rise":"3.58%","volumn":"38.53\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"55.18","rise":"1.43%","volumn":"25.53\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"55.44","rise":"1.91%","volumn":"19.52\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"55.16","rise":"1.40%","volumn":"16.37\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"55.23","rise":"1.53%","volumn":"15.36\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"55.84","rise":"2.65%","volumn":"15.22\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"54.79","rise":"0.72%","volumn":"13.46\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"54.38","rise":"-0.04%","volumn":"13.12\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"54.37","rise":"-0.06%","volumn":"23.05\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"53.72","rise":"-1.25%","volumn":"15.80\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"55.05","rise":"1.19%","volumn":"25.58\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"55.26","rise":"1.58%","volumn":"16.47\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"56.16","rise":"3.24%","volumn":"28.80\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"56.05","rise":"3.03%","volumn":"21.79\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"56.82","rise":"4.45%","volumn":"23.37\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"56.51","rise":"3.88%","volumn":"28.08\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.93","rise":"6.49%","volumn":"26.65\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"58.22","rise":"7.02%","volumn":"20.09\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"57.78","rise":"6.21%","volumn":"15.31\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"57.18","rise":"5.11%","volumn":"20.89\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.57","rise":"3.99%","volumn":"13.64\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"56.08","rise":"3.09%","volumn":"8.40\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"56.43","rise":"3.73%","volumn":"14.07\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"57.21","rise":"5.17%","volumn":"16.40\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"57.00","rise":"4.78%","volumn":"10.74\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"56.55","rise":"3.95%","volumn":"10.29\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"55.79","rise":"2.56%","volumn":"16.45\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"56.10","rise":"3.13%","volumn":"14.43\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.05","rise":"3.03%","volumn":"12.37\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"56.89","rise":"4.58%","volumn":"21.38\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"56.32","rise":"3.53%","volumn":"16.77\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"57.05","rise":"4.87%","volumn":"22.17\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"56.63","rise":"4.10%","volumn":"16.64\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"56.00","rise":"2.94%","volumn":"18.93\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"56.19","rise":"3.29%","volumn":"18.81\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"55.48","rise":"1.99%","volumn":"17.10\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"55.76","rise":"2.50%","volumn":"28.66\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"54.77","rise":"0.68%","volumn":"21.50\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"54.77","rise":"0.68%","volumn":"20.42\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"55.28","rise":"1.62%","volumn":"17.60\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"54.99","rise":"1.08%","volumn":"13.00\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"55.08","rise":"1.25%","volumn":"15.02\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"55.88","rise":"2.72%","volumn":"16.83\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"55.47","rise":"1.97%","volumn":"10.64\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"54.23","rise":"-0.31%","volumn":"20.20\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.18","rise":"-2.24%","volumn":"21.09\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"53.25","rise":"-2.11%","volumn":"16.86\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.18","rise":"-2.24%","volumn":"25.02\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"52.42","rise":"-3.64%","volumn":"25.86\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.51","rise":"-3.47%","volumn":"15.17\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"53.74","rise":"-1.21%","volumn":"25.32\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"54.50","rise":"0.18%","volumn":"16.49\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"52.92","rise":"-2.72%","volumn":"23.81\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"53.01","rise":"-2.56%","volumn":"18.93\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"53.18","rise":"-2.24%","volumn":"20.09\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"52.80","rise":"-2.94%","volumn":"17.74\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"53.14","rise":"-2.32%","volumn":"24.92\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"53.10","rise":"-2.39%","volumn":"18.90\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"52.85","rise":"-2.85%","volumn":"21.39\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"52.45","rise":"-3.58%","volumn":"14.15\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"52.70","rise":"-3.12%","volumn":"13.03\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"51.06","rise":"-6.14%","volumn":"38.29\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"51.09","rise":"-6.08%","volumn":"24.80\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.54","rise":"-5.26%","volumn":"19.64\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"51.75","rise":"-4.87%","volumn":"21.61\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.86","rise":"-4.67%","volumn":"13.51\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"52.43","rise":"-3.62%","volumn":"18.22\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"52.45","rise":"-3.58%","volumn":"15.85\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"52.15","rise":"-4.14%","volumn":"9.79\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"52.76","rise":"-3.01%","volumn":"10.10\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"52.48","rise":"-3.53%","volumn":"15.72\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.97","rise":"-4.47%","volumn":"15.92\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"52.53","rise":"-3.44%","volumn":"21.79\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"52.01","rise":"-4.39%","volumn":"12.43\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"51.67","rise":"-5.02%","volumn":"12.86\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"50.55","rise":"-7.08%","volumn":"31.60\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"50.09","rise":"-7.92%","volumn":"22.06\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"49.22","rise":"-9.52%","volumn":"22.51\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"49.18","rise":"-9.60%","volumn":"19.11\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"50.22","rise":"-7.68%","volumn":"25.02\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"50.34","rise":"-7.46%","volumn":"21.81\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"51.02","rise":"-6.21%","volumn":"25.20\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"51.00","rise":"-6.25%","volumn":"17.20\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.69","rise":"-6.82%","volumn":"12.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.89","rise":"-6.45%","volumn":"16.56\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.33","rise":"-7.48%","volumn":"20.47\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"51.09","rise":"-6.08%","volumn":"22.31\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"50.75","rise":"-6.71%","volumn":"16.95\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"51.03","rise":"-6.19%","volumn":"25.42\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"52.02","rise":"-4.37%","volumn":"27.42\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"52.77","rise":"-3.00%","volumn":"22.73\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"52.67","rise":"-3.18%","volumn":"11.31\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"52.80","rise":"-2.94%","volumn":"16.15\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"53.60","rise":"-1.47%","volumn":"20.31\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"54.05","rise":"-0.64%","volumn":"24.73\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"54.63","rise":"0.42%","volumn":"25.94\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"54.56","rise":"0.29%","volumn":"23.91\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"54.45","rise":"0.09%","volumn":"20.69\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.25","rise":"1.56%","volumn":"26.70\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.60","rise":"2.21%","volumn":"30.04\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.00","rise":"1.10%","volumn":"27.81\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.17","rise":"1.42%","volumn":"21.61\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"55.22","rise":"1.51%","volumn":"17.82\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"55.00","rise":"1.10%","volumn":"21.24\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"55.00","rise":"1.10%","volumn":"24.36\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"55.88","rise":"2.72%","volumn":"19.12\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"56.92","rise":"4.63%","volumn":"33.73\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"56.37","rise":"3.62%","volumn":"26.91\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"56.40","rise":"3.68%","volumn":"39.02\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"56.14","rise":"3.20%","volumn":"29.94\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"55.34","rise":"1.73%","volumn":"35.98\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"56.38","rise":"3.64%","volumn":"28.85\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.19","rise":"5.13%","volumn":"26.46\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"56.35","rise":"3.58%","volumn":"24.96\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"57.51","rise":"5.72%","volumn":"32.75\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"58.69","rise":"7.89%","volumn":"37.50\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.22","rise":"7.02%","volumn":"27.37\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"58.25","rise":"7.08%","volumn":"25.54\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"58.81","rise":"8.11%","volumn":"30.34\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"58.25","rise":"7.08%","volumn":"28.95\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.45","rise":"9.28%","volumn":"46.16\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"59.95","rise":"10.20%","volumn":"37.95\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"61.11","rise":"12.33%","volumn":"46.20\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"60.29","rise":"10.83%","volumn":"34.72\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"60.60","rise":"11.40%","volumn":"35.70\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"61.70","rise":"13.42%","volumn":"29.63\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"61.71","rise":"13.44%","volumn":"27.80\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"61.35","rise":"12.78%","volumn":"19.26\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.62","rise":"9.60%","volumn":"43.09\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.30","rise":"10.85%","volumn":"34.10\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"61.92","rise":"13.82%","volumn":"28.01\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"61.82","rise":"13.64%","volumn":"25.37\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"62.63","rise":"15.13%","volumn":"48.92\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.47","rise":"18.51%","volumn":"32.84\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.60","rise":"18.75%","volumn":"37.38\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"65.04","rise":"19.56%","volumn":"35.53\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.51","rise":"18.58%","volumn":"21.92\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"65.80","rise":"20.96%","volumn":"30.63\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"66.10","rise":"21.51%","volumn":"26.13\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"65.42","rise":"20.26%","volumn":"28.03\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"64.13","rise":"17.89%","volumn":"50.74\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"64.07","rise":"17.78%","volumn":"32.72\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"64.50","rise":"18.57%","volumn":"31.53\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"64.02","rise":"17.68%","volumn":"25.46\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"62.36","rise":"14.63%","volumn":"42.50\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"62.60","rise":"15.07%","volumn":"29.79\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"61.88","rise":"13.75%","volumn":"37.79\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.55","rise":"11.31%","volumn":"39.19\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"62.62","rise":"15.11%","volumn":"43.16\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"62.90","rise":"15.62%","volumn":"26.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.72","rise":"15.29%","volumn":"25.35\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.67","rise":"17.04%","volumn":"34.84\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"64.58","rise":"18.71%","volumn":"45.19\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"64.22","rise":"18.05%","volumn":"25.47\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"66.22","rise":"21.73%","volumn":"32.77\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"66.25","rise":"21.78%","volumn":"22.65\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"66.73","rise":"22.67%","volumn":"20.63\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"65.32","rise":"20.07%","volumn":"32.43\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"65.04","rise":"19.56%","volumn":"19.48\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"65.17","rise":"19.80%","volumn":"18.08\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.07","rise":"19.61%","volumn":"19.00\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.89","rise":"19.28%","volumn":"21.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.84","rise":"22.87%","volumn":"31.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.31","rise":"25.57%","volumn":"39.19\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"26.07%","volumn":"24.55\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"28.68%","volumn":"39.54\u4e07","time":"04\/18"}]}}}

70.55
0.79%
70.27
0.39%
69.99
-0.01%
69.71
-0.41%
69.43
-0.81%

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

71.12
9.01%
69.50
6.53%
67.88
4.04%
66.25
1.55%
64.63
-0.94%

04/12
04/15
04/16
04/17
04/18

70.00
13.12%
67.64
9.30%
65.28
5.49%
62.91
1.67%
60.55
-2.15%

2024/03/20
2024/04/18

70.00
28.68%
64.72
18.97%
59.44
9.26%
54.16
-0.44%
48.88
-10.15%

2023/04/21
2024/04/18

资讯
公告
股圈
研报

- 突发！美联储释放重磅信号中国资产逆势大涨
  2小时前
- 04月18日美的集团北向资金成交总额14.70亿，深市排名第2
  3小时前
查看更多资讯

查看美的集团更多内容

数据由九方智投提供

美的集团

简介：美的集团（SZ.000333）1968年成立于佛山顺德，现总部位于广东省佛山市顺德区北滘镇。“科技尽善，生活尽美...

360百科

美的官网(Midea)

美的智能家居,作为智慧家电、智慧家居及周边相关产业和生态链的经营主体,承担面向C端用户的智能化场景搭建,用户运营和数据价值发掘,致力于成为为C端用户提供最佳体验...

midea.com

美的集团股份有限公司_企业信息

成立时间：2000-04-07
注册资本：702169.8756万人民币
生产经营家用电器、电机及其零部件；中央空调、采暖设备、通风设备、热泵设备、照明设备、燃气设备、压缩机及相关通用设备、专用设备、家用空调设备及其零部件的研发、制造、销售、安装、维修及售后服务；从事家用电器、家电原材料及零配件的进出口、批发及加工业务（不设店铺，不涉及国营贸易管理商品，涉及配额、许可证管理商品的按国家规定办理）；信息技术服务；为企业提供投资顾问及管理服务；计算机软件、硬件开发；家电产品的安装、维修及售后服务；工业产品设计；酒店管理；广告代理；物业管理；企业所需的工程和技术研究、开发及其销售和推广；对金融业进行投资。（经营范围涉及行政许可的项目须凭有效许可证或批准证明经营）（依法须经批准的项目，经相关部门批准后方可开展经营活动。）（依法须经批准的项目，经相关部门批准后方可开展经营活动）〓

企业信息联系老板企业年报变更记录

4位相关人员

方洪波
法人,董事长兼总经理
HAN JIAN
董事
YU GANG
董事
何剑锋
董事

新注册专利：家用电器2024-04-19
新注册专利：燃气热水器的燃气调节装置和具有其的燃气热水器2024-04-17

水滴信用

美的集团(000333) 股票价格行情走势图东方财富网

提供美的集团(000333)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及美的集团(000333)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

美的集团

以下城市有相关地点，请选择：

合肥市(13) 佛山市(36) 武汉市(12) 重庆市(4) 上海市(1) 长沙市(2)

为你推荐

360地图查看更多

美的集团_最新资讯

资讯聚合

美的集团65.32(-2.11%) 股票行情新浪财经新浪网

新浪财经为您提供美的集团(000333)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,财务指标分析等与美的集团(000333)股票相关...

新浪财经

美的集团_360图片

格力标志图标企业总部商标官网架构武汉有限公司大楼机器人展厅顺德结构方洪波何享健印章库卡股票

查看14万张图片

美的集团(000333) 股票行情证券之星

证券之星提供美的集团(000333)股票行情,实时分析,美的集团(000333)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,美的集团(000333)个股资料全面解读尽在证...

股票行情

没有更多结果了~

意见反馈
页面反馈